Four Nines Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.500	0.510	0.500	0.510	0.255	12,000
2024-11-18	0.500	0.500	0.500	0.500	0.250	6,650
2024-11-15	0.490	0.500	0.450	0.495	0.248	58,456
2024-11-14	0.490	0.490	0.460	0.490	0.245	13,800
2024-11-13	0.485	0.490	0.450	0.490	0.245	28,164
2024-11-12	0.480	0.490	0.460	0.490	0.245	33,906
2024-11-11	0.450	0.480	0.450	0.480	0.240	34,100
2024-11-08	0.450	0.450	0.450	0.450	0.225	0
2024-11-07	0.450	0.450	0.450	0.450	0.225	0
2024-11-06	0.450	0.450	0.450	0.450	0.225	1,000
2024-11-05	0.450	0.450	0.450	0.450	0.225	0
2024-11-04	0.450	0.450	0.450	0.450	0.225	1,000
2024-11-01	0.450	0.450	0.450	0.450	0.225	3,770
2024-10-31	0.430	0.430	0.400	0.420	0.210	23,800
2024-10-30	0.450	0.450	0.450	0.450	0.225	4,000
2024-10-29	0.415	0.420	0.380	0.420	0.210	62,000
2024-10-28	0.390	0.410	0.380	0.410	0.205	17,000
2024-10-25	0.370	0.415	0.365	0.370	0.185	87,000
2024-10-24	0.385	0.390	0.380	0.380	0.190	41,000
2024-10-23	0.390	0.390	0.390	0.390	0.195	0
2024-10-22	0.345	0.390	0.345	0.390	0.195	27,000
2024-10-21	0.340	0.380	0.310	0.380	0.190	10,000
2024-10-18	0.385	0.385	0.345	0.380	0.190	9,000
2024-10-17	0.370	0.370	0.370	0.370	0.185	3,000
2024-10-16	0.370	0.370	0.370	0.370	0.185	0
2024-10-15	0.370	0.370	0.370	0.370	0.185	1,000
2024-10-11	0.370	0.370	0.320	0.340	0.170	25,000
2024-10-10	0.385	0.390	0.350	0.350	0.175	5,000
2024-10-09	0.350	0.375	0.310	0.365	0.183	10,000
2024-10-08	0.315	0.315	0.315	0.315	0.158	1,000
2024-10-07	0.320	0.320	0.300	0.300	0.150	3,000
2024-10-04	0.330	0.330	0.300	0.300	0.150	8,600
2024-10-03	0.345	0.345	0.345	0.345	0.173	2,000
2024-10-02	0.360	0.360	0.360	0.360	0.180	2,000
2024-10-01	0.290	0.365	0.275	0.360	0.180	19,000
2024-09-30	0.295	0.295	0.295	0.295	0.148	0
2024-09-27	0.295	0.295	0.295	0.295	0.148	1,000
2024-09-26	0.300	0.300	0.290	0.290	0.145	3,800
2024-09-25	0.310	0.310	0.310	0.310	0.155	1,600
2024-09-24	0.330	0.330	0.315	0.320	0.160	11,000
2024-09-23	0.350	0.350	0.350	0.350	0.175	0
2024-09-20	0.350	0.350	0.350	0.350	0.175	0
2024-09-19	0.350	0.350	0.350	0.350	0.175	0
2024-09-18	0.350	0.350	0.350	0.350	0.175	0
2024-09-17	0.350	0.350	0.350	0.350	0.175	0
2024-09-16	0.350	0.350	0.350	0.350	0.175	0
2024-09-13	0.350	0.350	0.350	0.350	0.175	0
2024-09-12	0.350	0.350	0.350	0.350	0.175	0
2024-09-11	0.350	0.350	0.350	0.350	0.175	0
2024-09-10	0.350	0.350	0.350	0.350	0.175	0
2024-09-09	0.350	0.350	0.350	0.350	0.175	0
2024-09-06	0.350	0.350	0.350	0.350	0.175	0
2024-09-05	0.350	0.350	0.350	0.350	0.175	0
2024-09-04	0.350	0.350	0.350	0.350	0.175	0
2024-09-03	0.350	0.350	0.350	0.350	0.175	0
2024-08-30	0.350	0.350	0.350	0.350	0.175	1,000
2024-08-29	0.340	0.340	0.340	0.340	0.170	1,000
2024-08-28	0.345	0.345	0.345	0.345	0.173	0
2024-08-27	0.345	0.345	0.345	0.345	0.173	0
2024-08-26	0.305	0.345	0.305	0.345	0.173	3,000

← NewerPage 9 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.