Four Nines Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.380	0.380	0.380	0.380	0.190	20,000
2025-02-13	0.420	0.420	0.420	0.420	0.210	0
2025-02-12	0.420	0.420	0.420	0.420	0.210	0
2025-02-11	0.420	0.420	0.420	0.420	0.210	0
2025-02-10	0.420	0.420	0.420	0.420	0.210	0
2025-02-07	0.420	0.420	0.420	0.420	0.210	0
2025-02-06	0.420	0.420	0.420	0.420	0.210	0
2025-02-05	0.420	0.420	0.420	0.420	0.210	0
2025-02-04	0.420	0.420	0.420	0.420	0.210	0
2025-02-03	0.420	0.420	0.420	0.420	0.210	1,000
2025-01-31	0.420	0.420	0.355	0.355	0.178	5,000
2025-01-30	0.355	0.395	0.350	0.395	0.198	26,000
2025-01-29	0.435	0.435	0.435	0.435	0.218	0
2025-01-28	0.335	0.435	0.330	0.435	0.218	21,000
2025-01-27	0.440	0.440	0.440	0.440	0.220	0
2025-01-24	0.440	0.440	0.440	0.440	0.220	0
2025-01-23	0.440	0.440	0.440	0.440	0.220	0
2025-01-22	0.440	0.440	0.440	0.440	0.220	0
2025-01-21	0.380	0.440	0.345	0.440	0.220	42,000
2025-01-20	0.365	0.445	0.365	0.445	0.223	18,558
2025-01-17	0.375	0.385	0.305	0.360	0.180	67,000
2025-01-16	0.300	0.385	0.285	0.380	0.190	176,050
2025-01-15	0.395	0.395	0.395	0.395	0.198	1,000
2025-01-14	0.305	0.350	0.300	0.350	0.175	52,000
2025-01-13	0.450	0.450	0.450	0.450	0.225	1,000
2025-01-10	0.330	0.410	0.330	0.410	0.205	2,500
2025-01-09	0.450	0.450	0.450	0.450	0.225	1,000
2025-01-08	0.400	0.400	0.400	0.400	0.200	0
2025-01-07	0.450	0.450	0.330	0.400	0.200	7,000
2025-01-06	0.450	0.450	0.335	0.400	0.200	4,000
2025-01-03	0.330	0.425	0.295	0.425	0.213	6,332
2025-01-02	0.440	0.440	0.440	0.440	0.220	0
2024-12-31	0.440	0.440	0.440	0.440	0.220	0
2024-12-30	0.340	0.440	0.340	0.440	0.220	3,170
2024-12-27	0.430	0.430	0.430	0.430	0.215	1,000
2024-12-24	0.450	0.450	0.450	0.450	0.225	1,000
2024-12-23	0.345	0.350	0.285	0.345	0.173	38,500
2024-12-20	0.310	0.345	0.300	0.345	0.173	215,000
2024-12-19	0.350	0.350	0.350	0.350	0.175	9,600
2024-12-18	0.400	0.400	0.320	0.320	0.160	19,000
2024-12-17	0.370	0.385	0.325	0.385	0.193	17,000
2024-12-16	0.420	0.420	0.380	0.420	0.210	42,000
2024-12-13	0.420	0.420	0.420	0.420	0.210	0
2024-12-12	0.420	0.420	0.420	0.420	0.210	0
2024-12-11	0.420	0.420	0.420	0.420	0.210	1,600
2024-12-10	0.420	0.420	0.420	0.420	0.210	0
2024-12-09	0.380	0.420	0.350	0.420	0.210	45,220
2024-12-06	0.405	0.430	0.380	0.430	0.215	82,658
2024-12-05	0.435	0.435	0.435	0.435	0.218	2,396
2024-12-04	0.440	0.440	0.440	0.440	0.220	4,200
2024-12-03	0.435	0.440	0.435	0.440	0.220	3,022
2024-12-02	0.420	0.440	0.420	0.440	0.220	3,000
2024-11-29	0.470	0.470	0.425	0.440	0.220	10,620
2024-11-28	0.455	0.455	0.425	0.450	0.225	13,010
2024-11-27	0.420	0.435	0.420	0.435	0.218	3,500
2024-11-26	0.470	0.470	0.425	0.425	0.213	9,100
2024-11-25	0.470	0.470	0.425	0.465	0.233	12,606
2024-11-22	0.460	0.480	0.420	0.465	0.233	45,000
2024-11-21	0.490	0.490	0.435	0.480	0.240	37,200
2024-11-20	0.510	0.510	0.510	0.510	0.255	0

← NewerPage 8 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.