Four Nines Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.315	0.315	0.315	0.315	0.158	0
2025-05-12	0.285	0.315	0.280	0.315	0.158	19,000
2025-05-09	0.340	0.340	0.340	0.340	0.170	1,000
2025-05-08	0.290	0.290	0.285	0.285	0.143	21,000
2025-05-07	0.320	0.340	0.315	0.340	0.170	218,000
2025-05-06	0.355	0.355	0.355	0.355	0.178	0
2025-05-05	0.340	0.380	0.290	0.355	0.178	73,790
2025-05-02	0.385	0.385	0.385	0.385	0.193	0
2025-05-01	0.385	0.385	0.385	0.385	0.193	0
2025-04-30	0.385	0.385	0.385	0.385	0.193	1,000
2025-04-29	0.400	0.400	0.320	0.340	0.170	171,602
2025-04-28	0.400	0.400	0.350	0.350	0.175	2,000
2025-04-25	0.350	0.350	0.350	0.350	0.175	0
2025-04-24	0.350	0.350	0.350	0.350	0.175	6,000
2025-04-23	0.430	0.430	0.430	0.430	0.215	0
2025-04-22	0.430	0.430	0.430	0.430	0.215	0
2025-04-21	0.430	0.430	0.430	0.430	0.215	0
2025-04-17	0.325	0.430	0.325	0.430	0.215	2,000
2025-04-16	0.445	0.445	0.445	0.445	0.223	0
2025-04-15	0.445	0.445	0.445	0.445	0.223	0
2025-04-14	0.445	0.445	0.445	0.445	0.223	0
2025-04-11	0.445	0.445	0.445	0.445	0.223	0
2025-04-10	0.445	0.445	0.445	0.445	0.223	0
2025-04-09	0.445	0.445	0.445	0.445	0.223	0
2025-04-08	0.445	0.445	0.445	0.445	0.223	0
2025-04-07	0.445	0.445	0.445	0.445	0.223	0
2025-04-04	0.445	0.445	0.445	0.445	0.223	2,190
2025-04-03	0.415	0.415	0.415	0.415	0.208	0
2025-04-02	0.415	0.415	0.415	0.415	0.208	0
2025-04-01	0.415	0.415	0.415	0.415	0.208	0
2025-03-31	0.415	0.415	0.415	0.415	0.208	0
2025-03-28	0.415	0.415	0.415	0.415	0.208	0
2025-03-27	0.400	0.415	0.400	0.415	0.208	2,000
2025-03-26	0.335	0.335	0.320	0.320	0.160	8,000
2025-03-25	0.420	0.420	0.420	0.420	0.210	0
2025-03-24	0.420	0.420	0.420	0.420	0.210	0
2025-03-21	0.420	0.420	0.420	0.420	0.210	0
2025-03-20	0.420	0.420	0.420	0.420	0.210	0
2025-03-19	0.420	0.420	0.420	0.420	0.210	1,000
2025-03-18	0.415	0.415	0.415	0.415	0.208	0
2025-03-17	0.415	0.415	0.415	0.415	0.208	0
2025-03-14	0.415	0.415	0.415	0.415	0.208	0
2025-03-13	0.415	0.415	0.415	0.415	0.208	0
2025-03-12	0.415	0.415	0.415	0.415	0.208	0
2025-03-11	0.415	0.415	0.415	0.415	0.208	2,488
2025-03-10	0.330	0.415	0.300	0.415	0.208	10,600
2025-03-07	0.430	0.430	0.430	0.430	0.215	1,000
2025-03-06	0.420	0.420	0.420	0.420	0.210	0
2025-03-05	0.420	0.420	0.420	0.420	0.210	0
2025-03-04	0.420	0.420	0.420	0.420	0.210	1,000
2025-03-03	0.350	0.350	0.350	0.350	0.175	17,000
2025-02-28	0.355	0.415	0.350	0.415	0.208	52,000
2025-02-27	0.415	0.415	0.415	0.415	0.208	0
2025-02-26	0.415	0.415	0.415	0.415	0.208	0
2025-02-25	0.415	0.415	0.415	0.415	0.208	0
2025-02-24	0.415	0.415	0.415	0.415	0.208	0
2025-02-21	0.415	0.415	0.415	0.415	0.208	0
2025-02-20	0.415	0.415	0.415	0.415	0.208	0
2025-02-19	0.420	0.420	0.350	0.415	0.208	25,000
2025-02-18	0.410	0.410	0.350	0.405	0.203	12,000

← NewerPage 7 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.