Four Nines Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.335	0.335	0.335	0.335	0.168	36,000
2025-08-07	0.360	0.360	0.330	0.330	0.165	101,856
2025-08-06	0.360	0.360	0.310	0.310	0.155	12,000
2025-08-05	0.315	0.315	0.315	0.315	0.158	10,000
2025-08-01	0.360	0.360	0.360	0.360	0.180	0
2025-07-31	0.360	0.360	0.360	0.360	0.180	0
2025-07-30	0.315	0.360	0.315	0.360	0.180	11,000
2025-07-29	0.360	0.360	0.360	0.360	0.180	1,000
2025-07-28	0.315	0.325	0.310	0.320	0.160	189,000
2025-07-25	0.350	0.350	0.350	0.350	0.175	1,040
2025-07-24	0.285	0.285	0.285	0.285	0.143	0
2025-07-23	0.295	0.295	0.285	0.285	0.143	9,000
2025-07-22	0.300	0.350	0.300	0.350	0.175	30,000
2025-07-21	0.310	0.310	0.300	0.300	0.150	31,000
2025-07-18	0.365	0.365	0.365	0.365	0.183	0
2025-07-17	0.330	0.365	0.330	0.365	0.183	24,000
2025-07-16	0.300	0.300	0.300	0.300	0.150	0
2025-07-15	0.300	0.300	0.300	0.300	0.150	42,000
2025-07-14	0.325	0.325	0.325	0.325	0.163	2,000
2025-07-11	0.335	0.335	0.335	0.335	0.168	0
2025-07-10	0.335	0.335	0.285	0.335	0.168	11,000
2025-07-09	0.290	0.310	0.285	0.310	0.155	11,000
2025-07-08	0.320	0.320	0.320	0.320	0.160	1,000
2025-07-07	0.335	0.335	0.290	0.290	0.145	11,000
2025-07-04	0.325	0.325	0.325	0.325	0.163	0
2025-07-03	0.325	0.325	0.325	0.325	0.163	1,000
2025-07-02	0.290	0.290	0.290	0.290	0.145	10,000
2025-06-30	0.340	0.340	0.340	0.340	0.170	1,000
2025-06-27	0.335	0.335	0.290	0.290	0.145	11,500
2025-06-26	0.290	0.290	0.290	0.290	0.145	10,000
2025-06-25	0.350	0.350	0.350	0.350	0.175	1,000
2025-06-24	0.335	0.335	0.335	0.335	0.168	1,000
2025-06-23	0.300	0.300	0.300	0.300	0.150	13,000
2025-06-20	0.370	0.370	0.370	0.370	0.185	0
2025-06-19	0.370	0.370	0.370	0.370	0.185	1,000
2025-06-18	0.300	0.355	0.300	0.355	0.178	11,000
2025-06-17	0.380	0.380	0.380	0.380	0.190	1,000
2025-06-16	0.310	0.310	0.310	0.310	0.155	0
2025-06-13	0.310	0.310	0.310	0.310	0.155	44,000
2025-06-12	0.385	0.385	0.385	0.385	0.193	1,000
2025-06-11	0.375	0.375	0.375	0.375	0.188	0
2025-06-10	0.375	0.375	0.375	0.375	0.188	0
2025-06-09	0.315	0.375	0.310	0.375	0.188	43,000
2025-06-06	0.390	0.390	0.390	0.390	0.195	0
2025-06-05	0.390	0.390	0.390	0.390	0.195	0
2025-06-04	0.390	0.390	0.390	0.390	0.195	0
2025-06-03	0.390	0.390	0.390	0.390	0.195	1,000
2025-06-02	0.345	0.345	0.345	0.345	0.173	0
2025-05-30	0.295	0.345	0.295	0.345	0.173	11,000
2025-05-29	0.375	0.375	0.375	0.375	0.188	0
2025-05-28	0.310	0.375	0.310	0.375	0.188	11,000
2025-05-27	0.295	0.375	0.295	0.375	0.188	4,000
2025-05-26	0.385	0.385	0.385	0.385	0.193	0
2025-05-23	0.385	0.385	0.385	0.385	0.193	0
2025-05-22	0.385	0.385	0.385	0.385	0.193	0
2025-05-21	0.385	0.385	0.295	0.385	0.193	10,286
2025-05-20	0.395	0.395	0.395	0.395	0.198	0
2025-05-16	0.275	0.395	0.275	0.395	0.198	222,072
2025-05-15	0.315	0.315	0.315	0.315	0.158	0
2025-05-14	0.315	0.315	0.315	0.315	0.158	0

← NewerPage 6 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.