Four Nines Gold Inc. (CSE:FNAU)
Canada
· Delayed Price · Currency is CAD 0.3400
+0.0500 (17.24%)
Jun 30, 2025, 9:30 AM EDT
Four Nines Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | - | - | 5,750 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -17.14% | 5,000 |
| Jun 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4.48% | 500 |
| Jun 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 11.67% | 500 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -18.92% | 6,500 |
| Jun 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jun 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4.23% | 500 |
| Jun 18, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | - | -6.58% | 5,500 |
| Jun 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 22.58% | 500 |
| Jun 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Jun 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -19.48% | 22,000 |
| Jun 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.67% | 500 |
| Jun 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jun 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jun 9, 2025 | 0.32 | 0.38 | 0.31 | 0.38 | - | -3.85% | 21,500 |
| Jun 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Jun 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Jun 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Jun 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 13.04% | 500 |
| Jun 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 30, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | - | -8.00% | 5,500 |
| May 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| May 28, 2025 | 0.31 | 0.38 | 0.31 | 0.38 | - | - | 5,500 |
| May 27, 2025 | 0.30 | 0.38 | 0.30 | 0.38 | - | -2.60% | 2,000 |
| May 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 21, 2025 | 0.39 | 0.39 | 0.30 | 0.39 | - | -2.53% | 5,143 |
| May 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 16, 2025 | 0.28 | 0.40 | 0.28 | 0.40 | - | 25.40% | 111,036 |
| May 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 12, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | - | -7.35% | 9,500 |
| May 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 19.30% | 500 |
| May 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -16.18% | 10,500 |
| May 7, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | -4.23% | 109,000 |
| May 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 5, 2025 | 0.34 | 0.38 | 0.29 | 0.36 | - | -7.79% | 36,895 |
| May 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 13.24% | 500 |
| Apr 29, 2025 | 0.40 | 0.40 | 0.32 | 0.34 | - | -2.86% | 85,801 |
| Apr 28, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | - | - | 1,000 |
| Apr 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -18.60% | 3,000 |
| Apr 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 17, 2025 | 0.33 | 0.43 | 0.33 | 0.43 | - | -3.37% | 1,000 |