Four Nines Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.49	0.50	0.49	0.50	-	2.04%	68,500
Aug 20, 2026	0.49	0.53	0.48	0.49	0.49	-7.55%	93,445
Aug 19, 2026	0.47	0.53	0.46	0.53	0.53	26.19%	152,810
Aug 18, 2026	0.43	0.45	0.41	0.42	0.42	-4.55%	239,464
Aug 17, 2026	0.50	0.59	0.40	0.44	0.44	-25.42%	569,015
Aug 14, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	22,000
Aug 13, 2026	0.57	0.58	0.54	0.58	0.58	-1.69%	23,009
Aug 11, 2026	0.59	0.60	0.59	0.59	0.59	1.72%	5,500
Aug 10, 2026	0.58	0.58	0.58	0.58	0.58	-	700
Aug 7, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	5,193
Aug 6, 2026	0.62	0.62	0.55	0.55	0.55	-6.78%	10,391
Aug 5, 2026	0.59	0.60	0.57	0.59	0.59	11.32%	8,500
Aug 4, 2026	0.60	0.60	0.53	0.53	0.53	-11.67%	9,523
Jul 31, 2026	0.58	0.60	0.58	0.60	0.60	-	2,000
Jul 30, 2026	0.64	0.64	0.57	0.60	0.60	-6.25%	18,677
Jul 29, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	15,000
Jul 28, 2026	0.61	0.63	0.61	0.63	0.63	-	11,518
Jul 27, 2026	0.63	0.63	0.60	0.63	0.63	1.61%	32,565
Jul 24, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	1,500
Jul 23, 2026	0.60	0.65	0.60	0.64	0.64	12.28%	38,177
Jul 22, 2026	0.55	0.60	0.55	0.57	0.57	-5.00%	53,500
Jul 21, 2026	0.58	0.60	0.58	0.60	0.60	-	34,000
Jul 20, 2026	0.60	0.60	0.60	0.60	0.60	13.21%	500
Jul 17, 2026	0.60	0.60	0.53	0.53	0.53	-8.62%	37,500
Jul 16, 2026	0.54	0.59	0.54	0.58	0.58	-1.69%	20,200
Jul 15, 2026	0.60	0.60	0.59	0.59	0.59	1.72%	3,000
Jul 14, 2026	0.62	0.62	0.57	0.58	0.58	-3.33%	35,600
Jul 13, 2026	0.60	0.60	0.60	0.60	0.60	-	600
Jul 10, 2026	0.60	0.60	0.60	0.60	0.60	-	1,266
Jul 9, 2026	0.64	0.64	0.56	0.60	0.60	-	79,702
Jul 8, 2026	0.59	0.61	0.55	0.60	0.60	1.69%	115,123
Jul 7, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	33,408
Jul 6, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	25,369
Jul 3, 2026	0.55	0.55	0.55	0.55	0.55	-	500
Jul 2, 2026	0.57	0.57	0.55	0.55	0.55	3.77%	1,000
Jun 30, 2026	0.53	0.53	0.50	0.53	0.53	3.92%	5,900
Jun 29, 2026	0.54	0.55	0.48	0.51	0.51	-7.27%	93,827
Jun 26, 2026	0.54	0.56	0.52	0.55	0.55	-3.51%	11,001
Jun 25, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	1,500
Jun 24, 2026	0.62	0.62	0.54	0.59	0.59	-3.28%	6,000
Jun 23, 2026	0.64	0.64	0.55	0.61	0.61	10.91%	5,500
Jun 22, 2026	0.65	0.65	0.55	0.55	0.55	-6.78%	17,501
Jun 19, 2026	0.60	0.60	0.57	0.59	0.59	3.51%	47,000
Jun 18, 2026	0.58	0.58	0.55	0.57	0.57	1.79%	3,000
Jun 17, 2026	0.58	0.58	0.53	0.56	0.56	1.82%	14,000
Jun 16, 2026	0.60	0.60	0.52	0.55	0.55	-3.51%	18,000
Jun 15, 2026	0.57	0.62	0.55	0.57	0.57	1.79%	36,912
Jun 12, 2026	0.61	0.61	0.56	0.56	0.56	-6.67%	63,799
Jun 11, 2026	0.57	0.60	0.57	0.60	0.60	3.45%	23,500
Jun 10, 2026	0.64	0.64	0.55	0.58	0.58	-13.43%	208,000