Skip to main content
Four Nines Gold Inc. (CSE: FNAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.440
-0.005 (-1.12%)
Jan 21, 2025, 1:51 PM EST

Four Nines Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.380.440.350.44--1.12%19,000
Jan 20, 20250.370.450.370.45-23.61%9,279
Jan 17, 20250.380.390.310.36--5.26%33,500
Jan 16, 20250.300.390.290.38--3.80%88,025
Jan 15, 20250.400.400.400.40-12.86%500
Jan 14, 20250.310.350.300.35--22.22%26,000
Jan 13, 20250.450.450.450.45-9.76%500
Jan 10, 20250.330.410.330.41--8.89%1,250
Jan 9, 20250.450.450.450.45-12.50%500
Jan 8, 20250.400.400.400.40---
Jan 7, 20250.450.450.330.40--3,500
Jan 6, 20250.450.450.340.40--5.88%2,000
Jan 3, 20250.330.430.300.43--3.41%3,166
Jan 2, 20250.440.440.440.44---
Dec 31, 20240.440.440.440.44---
Dec 30, 20240.340.440.340.44-2.33%1,585
Dec 27, 20240.430.430.430.43--4.44%500
Dec 24, 20240.450.450.450.45-30.43%500
Dec 23, 20240.350.350.290.35--19,250
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---