Four Nines Gold Inc. (CSE:FNAU)
Canada · Delayed Price · Currency is CAD 0.4600
+0.0100 (2.22%)
Sep 18, 2025, 9:04 AM EDT
Four Nines Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 500 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| 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 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| 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 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 125,783 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| 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 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 12.12% | 1,000 |
| Aug 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 11, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -1.49% | 1,000 |
| Aug 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 18,000 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | 6.45% | 50,928 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -1.59% | 6,000 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -12.50% | 5,000 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 30, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | - | 5,500 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 12.50% | 500 |
| Jul 28, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -8.57% | 94,500 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 22.81% | 520 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -18.57% | 4,500 |
| Jul 22, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 15,000 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -17.81% | 15,500 |
| Jul 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 17, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 21.67% | 12,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.69% | 21,000 |
| Jul 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 1,000 |
| Jul 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 10, 2025 | 0.34 | 0.34 | 0.29 | 0.34 | 0.34 | 8.06% | 5,500 |
| Jul 9, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -3.13% | 5,500 |