Four Nines Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.265	0.290	0.260	0.285	0.285	114,265
2026-10-19	0.280	0.280	0.245	0.265	0.265	91,790
2026-10-16	0.280	0.280	0.250	0.280	0.280	51,000
2026-10-15	0.265	0.275	0.235	0.260	0.260	157,000
2026-10-14	0.290	0.290	0.250	0.255	0.255	102,500
2026-10-13	0.285	0.290	0.270	0.270	0.270	19,000
2026-10-09	0.290	0.290	0.285	0.285	0.285	9,826
2026-10-08	0.290	0.290	0.285	0.285	0.285	131,796
2026-10-07	0.285	0.285	0.270	0.280	0.280	41,500
2026-10-06	0.290	0.290	0.280	0.280	0.280	51,984
2026-10-05	0.300	0.300	0.280	0.280	0.280	105,428
2026-10-02	0.335	0.335	0.295	0.300	0.300	228,750
2026-10-01	0.330	0.355	0.320	0.320	0.320	167,386
2026-09-30	0.370	0.370	0.300	0.325	0.325	119,432
2026-09-29	0.365	0.370	0.360	0.370	0.370	35,340
2026-09-28	0.370	0.385	0.365	0.370	0.370	153,282
2026-09-25	0.350	0.360	0.320	0.360	0.360	129,939
2026-09-24	0.330	0.330	0.295	0.320	0.320	58,026
2026-09-23	0.370	0.370	0.335	0.335	0.335	329,825
2026-09-22	0.390	0.390	0.375	0.375	0.375	6,065
2026-09-21	0.390	0.395	0.385	0.390	0.390	19,424
2026-09-18	0.365	0.370	0.350	0.370	0.370	46,800
2026-09-17	0.370	0.375	0.350	0.355	0.355	176,750
2026-09-16	0.390	0.390	0.360	0.360	0.360	53,450
2026-09-15	0.390	0.410	0.370	0.380	0.380	58,565
2026-09-14	0.400	0.400	0.370	0.375	0.375	49,920
2026-09-11	0.400	0.400	0.380	0.395	0.395	35,940
2026-09-10	0.390	0.420	0.390	0.410	0.410	111,000
2026-09-09	0.410	0.420	0.395	0.400	0.400	109,730
2026-09-08	0.400	0.415	0.400	0.400	0.400	105,200
2026-09-04	0.395	0.410	0.390	0.410	0.410	52,344
2026-09-03	0.385	0.400	0.360	0.400	0.400	164,560
2026-09-02	0.390	0.390	0.360	0.375	0.375	86,190
2026-09-01	0.380	0.395	0.370	0.385	0.385	149,157
2026-08-31	0.415	0.420	0.370	0.400	0.400	223,776
2026-08-28	0.425	0.435	0.400	0.420	0.420	127,492
2026-08-27	0.435	0.450	0.400	0.435	0.435	123,881
2026-08-26	0.460	0.460	0.400	0.420	0.420	229,126
2026-08-25	0.480	0.500	0.455	0.460	0.460	120,373
2026-08-24	0.490	0.495	0.470	0.470	0.470	233,300
2026-08-21	0.485	0.500	0.485	0.500	0.500	104,500
2026-08-20	0.490	0.530	0.480	0.490	0.490	93,445
2026-08-19	0.465	0.530	0.455	0.530	0.530	152,810
2026-08-18	0.430	0.450	0.405	0.420	0.420	239,464
2026-08-17	0.500	0.590	0.400	0.440	0.440	569,015
2026-08-14	0.580	0.590	0.580	0.590	0.590	22,000
2026-08-13	0.570	0.580	0.540	0.580	0.580	23,009
2026-08-12	0.590	0.590	0.590	0.590	0.590	0
2026-08-11	0.590	0.600	0.590	0.590	0.590	5,500
2026-08-10	0.580	0.580	0.580	0.580	0.580	700
2026-08-07	0.550	0.580	0.550	0.580	0.580	5,193
2026-08-06	0.620	0.620	0.550	0.550	0.550	10,391
2026-08-05	0.590	0.600	0.570	0.590	0.590	8,500
2026-08-04	0.600	0.600	0.530	0.530	0.530	9,523
2026-07-31	0.580	0.600	0.580	0.600	0.600	2,000
2026-07-30	0.640	0.640	0.570	0.600	0.600	18,677
2026-07-29	0.630	0.640	0.630	0.640	0.640	15,000
2026-07-28	0.610	0.630	0.610	0.630	0.630	11,518
2026-07-27	0.630	0.630	0.600	0.630	0.630	32,565
2026-07-24	0.630	0.630	0.620	0.620	0.620	1,500

Page 1 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.