Four Nines Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.375	0.400	0.350	0.400	0.200	192,000
2025-11-03	0.395	0.400	0.375	0.400	0.200	44,000
2025-10-31	0.380	0.390	0.360	0.390	0.195	92,000
2025-10-30	0.400	0.400	0.400	0.400	0.200	1,000
2025-10-29	0.400	0.400	0.400	0.400	0.200	0
2025-10-28	0.400	0.400	0.400	0.400	0.200	0
2025-10-27	0.390	0.400	0.390	0.400	0.200	4,000
2025-10-24	0.425	0.425	0.425	0.425	0.213	0
2025-10-23	0.430	0.430	0.425	0.425	0.213	11,000
2025-10-22	0.400	0.420	0.380	0.415	0.208	42,000
2025-10-21	0.425	0.425	0.425	0.425	0.213	0
2025-10-20	0.425	0.425	0.425	0.425	0.213	0
2025-10-17	0.425	0.425	0.425	0.425	0.213	4,472
2025-10-16	0.430	0.430	0.430	0.430	0.215	0
2025-10-15	0.430	0.430	0.430	0.430	0.215	1,000
2025-10-14	0.425	0.425	0.425	0.425	0.213	1,000
2025-10-10	0.425	0.425	0.425	0.425	0.213	22,000
2025-10-09	0.460	0.460	0.460	0.460	0.230	0
2025-10-08	0.460	0.460	0.460	0.460	0.230	0
2025-10-07	0.460	0.460	0.460	0.460	0.230	1,000
2025-10-06	0.460	0.460	0.400	0.450	0.225	22,000
2025-10-03	0.410	0.445	0.410	0.445	0.223	15,000
2025-10-02	0.460	0.460	0.460	0.460	0.230	0
2025-10-01	0.460	0.460	0.460	0.460	0.230	0
2025-09-30	0.460	0.460	0.460	0.460	0.230	0
2025-09-29	0.460	0.460	0.460	0.460	0.230	1,000
2025-09-26	0.405	0.455	0.380	0.425	0.213	121,000
2025-09-25	0.460	0.460	0.460	0.460	0.230	0
2025-09-24	0.460	0.460	0.460	0.460	0.230	0
2025-09-23	0.460	0.460	0.460	0.460	0.230	0
2025-09-22	0.460	0.460	0.460	0.460	0.230	0
2025-09-19	0.460	0.460	0.460	0.460	0.230	0
2025-09-18	0.460	0.460	0.460	0.460	0.230	0
2025-09-17	0.460	0.460	0.460	0.460	0.230	0
2025-09-16	0.460	0.460	0.460	0.460	0.230	1,000
2025-09-15	0.450	0.450	0.450	0.450	0.225	0
2025-09-12	0.400	0.450	0.400	0.450	0.225	11,000
2025-09-11	0.450	0.450	0.450	0.450	0.225	1,000
2025-09-10	0.410	0.445	0.410	0.430	0.215	13,000
2025-09-09	0.445	0.445	0.445	0.445	0.223	0
2025-09-08	0.445	0.445	0.445	0.445	0.223	0
2025-09-05	0.445	0.445	0.445	0.445	0.223	1,000
2025-09-04	0.405	0.405	0.400	0.400	0.200	30,000
2025-09-03	0.435	0.445	0.435	0.445	0.223	3,000
2025-09-02	0.450	0.450	0.450	0.450	0.225	0
2025-08-29	0.450	0.450	0.450	0.450	0.225	0
2025-08-28	0.450	0.450	0.450	0.450	0.225	0
2025-08-27	0.445	0.450	0.420	0.450	0.225	251,566
2025-08-26	0.450	0.450	0.400	0.440	0.220	73,000
2025-08-25	0.450	0.450	0.450	0.450	0.225	1,000
2025-08-22	0.440	0.445	0.395	0.445	0.223	90,000
2025-08-21	0.395	0.445	0.390	0.415	0.208	81,000
2025-08-20	0.435	0.450	0.395	0.450	0.225	47,200
2025-08-19	0.395	0.420	0.390	0.390	0.195	10,000
2025-08-18	0.365	0.425	0.365	0.410	0.205	261,000
2025-08-15	0.370	0.370	0.370	0.370	0.185	2,000
2025-08-14	0.330	0.330	0.330	0.330	0.165	0
2025-08-13	0.330	0.330	0.330	0.330	0.165	0
2025-08-12	0.330	0.330	0.330	0.330	0.165	0
2025-08-11	0.360	0.360	0.330	0.330	0.165	2,000

← NewerPage 5 of 21 · 1,257 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.