Skip to main content
Four Nines Gold Inc. (CSE: FNAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.345
-0.005 (-1.43%)
Dec 20, 2024, 4:00 PM EST

Four Nines Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.310.350.300.35--1.43%107,500
Dec 19, 20240.350.350.350.35-9.37%4,800
Dec 18, 20240.400.400.320.32--16.88%9,500
Dec 17, 20240.370.390.330.39--8.33%8,500
Dec 16, 20240.420.420.380.42--21,000
Dec 13, 20240.420.420.420.42---
Dec 12, 20240.420.420.420.42---
Dec 11, 20240.420.420.420.42--800
Dec 10, 20240.420.420.420.42---
Dec 9, 20240.380.420.350.42--2.33%22,610
Dec 6, 20240.410.430.380.43--1.15%41,329
Dec 5, 20240.440.440.440.44--1.14%1,198
Dec 4, 20240.440.440.440.44--2,100
Dec 3, 20240.440.440.440.44--1,511
Dec 2, 20240.420.440.420.44--1,500
Nov 29, 20240.470.470.430.44--2.22%5,310
Nov 28, 20240.460.460.430.45-3.45%6,505
Nov 27, 20240.420.440.420.44-2.35%1,750
Nov 26, 20240.470.470.430.43--8.60%4,550
Nov 25, 20240.470.470.430.47--6,303
Nov 22, 20240.460.480.420.47--3.12%22,500
Nov 21, 20240.490.490.440.48--5.88%18,600
Nov 20, 20240.510.510.510.51---
Nov 19, 20240.500.510.500.51-2.00%6,000
Nov 18, 20240.500.500.500.50-1.01%3,325
Nov 15, 20240.490.500.450.50-1.02%29,228
Nov 14, 20240.490.490.460.49--6,900
Nov 13, 20240.490.490.450.49--14,082
Nov 12, 20240.480.490.460.49-2.08%16,953
Nov 11, 20240.450.480.450.48-6.67%17,050
Nov 8, 20240.450.450.450.45---
Nov 7, 20240.450.450.450.45---
Nov 6, 20240.450.450.450.45--500
Nov 5, 20240.450.450.450.45---
Nov 4, 20240.450.450.450.45--500
Nov 1, 20240.450.450.450.45-7.14%1,885
Oct 31, 20240.430.430.400.42--6.67%11,900
Oct 30, 20240.450.450.450.45-7.14%2,000
Oct 29, 20240.420.420.380.42-2.44%31,000
Oct 28, 20240.390.410.380.41-10.81%8,500
Oct 25, 20240.370.420.370.37--2.63%43,500
Oct 24, 20240.390.390.380.38--2.56%20,500
Oct 23, 20240.390.390.390.39---
Oct 22, 20240.350.390.350.39-2.63%13,500
Oct 21, 20240.340.380.310.38--5,000
Oct 18, 20240.390.390.350.38-2.70%4,500
Oct 17, 20240.370.370.370.37--1,500
Oct 16, 20240.370.370.370.37---
Oct 15, 20240.370.370.370.37-8.82%500
Oct 11, 20240.370.370.320.34--2.86%12,500
Oct 10, 20240.390.390.350.35--4.11%2,500
Oct 9, 20240.350.380.310.37-15.87%5,000
Oct 8, 20240.320.320.320.32-5.00%500
Oct 7, 20240.320.320.300.30--1,500
Oct 4, 20240.330.330.300.30--13.04%4,300
Oct 3, 20240.350.350.350.35--4.17%1,000
Oct 2, 20240.360.360.360.36--1,000
Oct 1, 20240.290.370.280.36-22.03%9,500
Sep 30, 20240.300.300.300.30---
Sep 27, 20240.300.300.300.30-1.72%500
Sep 26, 20240.300.300.290.29--6.45%1,900
Sep 25, 20240.310.310.310.31--3.13%800
Sep 24, 20240.330.330.320.32--8.57%5,500
Sep 23, 20240.350.350.350.35---
Sep 20, 20240.350.350.350.35---
Sep 19, 20240.350.350.350.35---
Sep 18, 20240.350.350.350.35---
Sep 17, 20240.350.350.350.35---
Sep 16, 20240.350.350.350.35---
Sep 13, 20240.350.350.350.35---
Sep 12, 20240.350.350.350.35---
Sep 11, 20240.350.350.350.35---
Sep 10, 20240.350.350.350.35---
Sep 9, 20240.350.350.350.35---
Sep 6, 20240.350.350.350.35---
Sep 5, 20240.350.350.350.35---
Sep 4, 20240.350.350.350.35---
Sep 3, 20240.350.350.350.35---
Aug 30, 20240.350.350.350.35-2.94%500
Aug 29, 20240.340.340.340.34--1.45%500
Aug 28, 20240.350.350.350.35---
Aug 27, 20240.350.350.350.35---
Aug 26, 20240.310.350.310.35--1.43%1,500
Aug 23, 20240.350.350.350.35-20.69%500
Aug 22, 20240.290.290.290.29--12.12%500
Aug 21, 20240.350.350.290.33-10.00%6,000
Aug 20, 20240.300.300.300.30--2,000
Aug 19, 20240.300.300.300.30-5.26%500
Aug 16, 20240.300.300.260.29-3.64%12,500
Aug 15, 20240.260.280.260.28-5.77%27,000
Aug 14, 20240.290.290.250.26--18.75%51,000
Aug 13, 20240.320.320.320.32---
Aug 12, 20240.320.320.320.32---
Aug 9, 20240.320.320.320.32---
Aug 8, 20240.320.320.320.32---
Aug 7, 20240.320.320.320.32---
Aug 6, 20240.320.320.320.32---
Aug 2, 20240.320.320.320.32---
Aug 1, 20240.320.320.320.32---
Jul 31, 20240.320.320.320.32---