Four Nines Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.42	0.42	0.42	0.42	-	-	151,500
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-	151,500
Jan 15, 2026	0.38	0.42	0.37	0.42	0.42	-	25,000
Jan 14, 2026	0.40	0.42	0.40	0.42	0.42	7.69%	4,000
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	2,000
Jan 8, 2026	0.38	0.40	0.38	0.40	0.40	-	6,500
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	11.11%	500
Dec 30, 2025	0.39	0.39	0.36	0.36	0.36	-6.49%	17,500
Dec 29, 2025	0.37	0.39	0.37	0.39	0.39	-3.75%	4,000
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	-	500
Dec 12, 2025	0.35	0.40	0.35	0.40	0.40	-4.76%	2,500
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-	500
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	500
Nov 25, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	500
Nov 24, 2025	0.35	0.39	0.32	0.39	0.39	-2.50%	5,500
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	500
Nov 7, 2025	0.37	0.40	0.37	0.40	0.40	-1.25%	1,500
Nov 6, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	500
Nov 5, 2025	0.36	0.40	0.33	0.40	0.40	-1.25%	6,000
Nov 4, 2025	0.38	0.40	0.35	0.40	0.40	-	96,000
Nov 3, 2025	0.40	0.40	0.38	0.40	0.40	2.56%	22,000
Oct 31, 2025	0.38	0.39	0.36	0.39	0.39	-2.50%	46,000
Oct 30, 2025	0.40	0.40	0.40	0.40	0.40	-	500
Oct 27, 2025	0.39	0.40	0.39	0.40	0.40	-5.88%	2,000
Oct 23, 2025	0.43	0.43	0.43	0.43	0.43	2.41%	5,500
Oct 22, 2025	0.40	0.42	0.38	0.42	0.42	-2.35%	21,000
Oct 17, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	2,236
Oct 15, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	500
Oct 14, 2025	0.43	0.43	0.43	0.43	0.43	-	500
Oct 10, 2025	0.43	0.43	0.43	0.43	0.43	-7.61%	11,000
Oct 7, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	500
Oct 6, 2025	0.46	0.46	0.40	0.45	0.45	1.12%	11,000
Oct 3, 2025	0.41	0.45	0.41	0.45	0.45	-3.26%	7,500
Sep 29, 2025	0.46	0.46	0.46	0.46	0.46	8.24%	500
Sep 26, 2025	0.41	0.46	0.38	0.43	0.43	-7.61%	60,500
Sep 16, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	500
Sep 12, 2025	0.40	0.45	0.40	0.45	0.45	-	5,500
Sep 11, 2025	0.45	0.45	0.45	0.45	0.45	4.65%	500
Sep 10, 2025	0.41	0.45	0.41	0.43	0.43	-3.37%	6,500
Sep 5, 2025	0.45	0.45	0.45	0.45	0.45	11.25%	500
Sep 4, 2025	0.41	0.41	0.40	0.40	0.40	-10.11%	15,000
Sep 3, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	1,500
Aug 27, 2025	0.45	0.45	0.42	0.45	0.45	2.27%	125,783
Aug 26, 2025	0.45	0.45	0.40	0.44	0.44	-2.22%	36,500
Aug 25, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	500
Aug 22, 2025	0.44	0.45	0.40	0.45	0.45	7.23%	45,000
Aug 21, 2025	0.40	0.45	0.39	0.42	0.42	-7.78%	40,500
Aug 20, 2025	0.44	0.45	0.40	0.45	0.45	15.38%	23,600
Aug 19, 2025	0.40	0.42	0.39	0.39	0.39	-4.88%	5,000
Aug 18, 2025	0.37	0.43	0.37	0.41	0.41	10.81%	130,500