Four Nines Gold Inc. (CSE:FNAU)
Canada
· Delayed Price · Currency is CAD 0.4150
+0.0950 (29.69%)
Mar 27, 2025, 5:16 PM EST
Four Nines Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 27, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | 29.69% | 1,000 |
| Mar 26, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -23.81% | 4,000 |
| Mar 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1.20% | 500 |
| Mar 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 1,244 |
| Mar 10, 2025 | 0.33 | 0.42 | 0.30 | 0.42 | - | -3.49% | 5,300 |
| Mar 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2.38% | 500 |
| Mar 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 20.00% | 500 |
| Mar 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -15.66% | 8,500 |
| Feb 28, 2025 | 0.36 | 0.42 | 0.35 | 0.42 | - | - | 26,000 |
| Feb 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 19, 2025 | 0.42 | 0.42 | 0.35 | 0.42 | - | 2.47% | 12,500 |
| Feb 18, 2025 | 0.41 | 0.41 | 0.35 | 0.41 | - | 6.58% | 6,000 |
| Feb 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -9.52% | 10,000 |
| Feb 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 18.31% | 500 |
| Jan 31, 2025 | 0.42 | 0.42 | 0.36 | 0.36 | - | -10.13% | 2,500 |
| Jan 30, 2025 | 0.36 | 0.40 | 0.35 | 0.40 | - | -9.20% | 13,000 |
| Jan 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jan 28, 2025 | 0.34 | 0.44 | 0.33 | 0.44 | - | -1.14% | 10,500 |
| Jan 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jan 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jan 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jan 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jan 21, 2025 | 0.38 | 0.44 | 0.35 | 0.44 | - | -1.12% | 21,000 |
| Jan 20, 2025 | 0.37 | 0.45 | 0.37 | 0.45 | - | 23.61% | 9,279 |