Four Nines Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.600	0.600	0.530	0.590	0.590	74,300
2026-04-24	0.550	0.600	0.530	0.590	0.590	59,500
2026-04-23	0.475	0.550	0.475	0.550	0.550	56,500
2026-04-22	0.450	0.485	0.450	0.485	0.485	5,500
2026-04-21	0.445	0.465	0.435	0.440	0.440	54,200
2026-04-20	0.490	0.490	0.445	0.445	0.445	28,000
2026-04-17	0.480	0.480	0.480	0.480	0.480	0
2026-04-16	0.480	0.480	0.475	0.480	0.480	9,500
2026-04-15	0.455	0.475	0.455	0.475	0.475	71,500
2026-04-14	0.440	0.440	0.440	0.440	0.440	800
2026-04-13	0.445	0.445	0.440	0.440	0.440	26,000
2026-04-10	0.460	0.465	0.460	0.460	0.460	43,000
2026-04-09	0.445	0.450	0.440	0.450	0.450	59,500
2026-04-08	0.445	0.445	0.445	0.445	0.445	1,005
2026-04-07	0.440	0.440	0.440	0.440	0.440	54,500
2026-04-06	0.420	0.445	0.420	0.430	0.430	58,500
2026-04-02	0.425	0.430	0.425	0.430	0.430	1,000
2026-04-01	0.430	0.430	0.390	0.430	0.430	15,000
2026-03-31	0.430	0.430	0.430	0.430	0.430	500
2026-03-30	0.420	0.435	0.420	0.435	0.435	19,500
2026-03-27	0.400	0.425	0.365	0.425	0.425	10,500
2026-03-26	0.410	0.410	0.410	0.410	0.410	8,010
2026-03-25	0.355	0.385	0.355	0.385	0.385	19,145
2026-03-24	0.390	0.390	0.390	0.390	0.390	2,000
2026-03-23	0.330	0.330	0.330	0.330	0.330	0
2026-03-20	0.360	0.405	0.325	0.330	0.330	114,500
2026-03-19	0.435	0.435	0.360	0.360	0.360	16,000
2026-03-18	0.385	0.385	0.385	0.385	0.385	0
2026-03-17	0.350	0.390	0.350	0.385	0.385	31,000
2026-03-16	0.325	0.325	0.325	0.325	0.325	1,000
2026-03-13	0.325	0.325	0.315	0.315	0.315	404,000
2026-03-12	0.320	0.320	0.320	0.320	0.320	0
2026-03-11	0.325	0.350	0.320	0.320	0.320	46,500
2026-03-10	0.390	0.395	0.390	0.395	0.395	3,000
2026-03-09	0.390	0.390	0.325	0.325	0.325	2,703
2026-03-06	0.355	0.395	0.320	0.320	0.320	23,000
2026-03-05	0.355	0.395	0.355	0.395	0.395	4,000
2026-03-04	0.375	0.440	0.310	0.440	0.440	36,223
2026-03-03	0.345	0.345	0.345	0.345	0.345	0
2026-03-02	0.270	0.350	0.270	0.345	0.345	26,600
2026-02-27	0.260	0.260	0.260	0.260	0.260	100,193
2026-02-26	0.255	0.255	0.255	0.255	0.255	0
2026-02-25	0.255	0.255	0.255	0.255	0.255	0
2026-02-24	0.255	0.255	0.255	0.255	0.255	2,000
2026-02-23	0.260	0.260	0.255	0.255	0.255	3,555
2026-02-20	0.255	0.255	0.255	0.255	0.255	5,000
2026-02-19	0.280	0.280	0.280	0.280	0.280	0
2026-02-18	0.280	0.280	0.280	0.280	0.280	9,500
2026-02-17	0.250	0.250	0.250	0.250	0.250	0
2026-02-13	0.250	0.250	0.250	0.250	0.250	0
2026-02-12	0.250	0.250	0.250	0.250	0.250	0
2026-02-11	0.250	0.250	0.250	0.250	0.250	0
2026-02-10	0.275	0.275	0.250	0.250	0.250	72,000
2026-02-09	0.435	0.435	0.250	0.250	0.250	5,500
2026-02-06	0.250	0.250	0.250	0.250	0.250	0
2026-02-05	0.250	0.250	0.250	0.250	0.250	40,500
2026-02-04	0.260	0.285	0.248	0.250	0.250	115,020
2026-02-03	0.475	0.500	0.475	0.500	0.250	11,000
2026-02-02	0.430	0.430	0.430	0.430	0.215	0
2026-01-30	0.490	0.490	0.430	0.430	0.215	51,000

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.