Four Nines Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.37	0.38	0.35	0.36	-	-	96,250
Sep 16, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	53,450
Sep 15, 2026	0.39	0.41	0.37	0.38	0.38	1.33%	58,565
Sep 14, 2026	0.40	0.40	0.37	0.38	0.38	-5.06%	49,920
Sep 11, 2026	0.40	0.40	0.38	0.40	0.40	-3.66%	35,940
Sep 10, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	111,000
Sep 9, 2026	0.41	0.42	0.40	0.40	0.40	-	109,730
Sep 8, 2026	0.40	0.42	0.40	0.40	0.40	-2.44%	105,200
Sep 4, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	52,344
Sep 3, 2026	0.39	0.40	0.36	0.40	0.40	6.67%	164,560
Sep 2, 2026	0.39	0.39	0.36	0.38	0.38	-2.60%	86,190
Sep 1, 2026	0.38	0.40	0.37	0.39	0.39	-3.75%	149,157
Aug 31, 2026	0.42	0.42	0.37	0.40	0.40	-4.76%	223,776
Aug 28, 2026	0.43	0.44	0.40	0.42	0.42	-3.45%	127,492
Aug 27, 2026	0.44	0.45	0.40	0.44	0.44	3.57%	123,881
Aug 26, 2026	0.46	0.46	0.40	0.42	0.42	-8.70%	229,126
Aug 25, 2026	0.48	0.50	0.46	0.46	0.46	-2.13%	120,373
Aug 24, 2026	0.49	0.50	0.47	0.47	0.47	-6.00%	233,300
Aug 21, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	104,500
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