Four Nines Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.37	0.37	0.37	0.37	-	-	-
Jul 17, 2025	0.33	0.37	0.33	0.37	-	21.67%	12,000
Jul 16, 2025	0.30	0.30	0.30	0.30	-	-	-
Jul 15, 2025	0.30	0.30	0.30	0.30	-	-7.69%	21,000
Jul 14, 2025	0.33	0.33	0.33	0.33	-	-2.99%	1,000
Jul 11, 2025	0.34	0.34	0.34	0.34	-	-	-
Jul 10, 2025	0.34	0.34	0.29	0.34	-	8.06%	5,500
Jul 9, 2025	0.29	0.31	0.29	0.31	-	-3.13%	5,500
Jul 8, 2025	0.32	0.32	0.32	0.32	-	10.34%	500
Jul 7, 2025	0.34	0.34	0.29	0.29	-	-10.77%	5,500
Jul 4, 2025	0.33	0.33	0.33	0.33	-	-	-
Jul 3, 2025	0.33	0.33	0.33	0.33	-	12.07%	500
Jul 2, 2025	0.29	0.29	0.29	0.29	-	-14.71%	5,000
Jun 30, 2025	0.34	0.34	0.34	0.34	-	17.24%	500
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