Four Nines Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.63	0.64	0.58	0.63	0.63	-1.56%	32,000
May 19, 2026	0.60	0.64	0.60	0.64	0.64	1.59%	7,601
May 15, 2026	0.63	0.64	0.60	0.63	0.63	5.00%	165,300
May 14, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	10,500
May 13, 2026	0.62	0.64	0.62	0.64	0.64	8.47%	92,762
May 12, 2026	0.60	0.62	0.59	0.59	0.59	-4.84%	7,000
May 11, 2026	0.62	0.62	0.60	0.62	0.62	-1.59%	28,930
May 8, 2026	0.63	0.63	0.63	0.63	0.63	-	5,500
May 7, 2026	0.60	0.63	0.60	0.63	0.63	6.78%	35,000
May 6, 2026	0.60	0.60	0.58	0.59	0.59	-	5,500
May 5, 2026	0.62	0.62	0.59	0.59	0.59	-1.67%	20,000
May 4, 2026	0.60	0.60	0.58	0.60	0.60	1.69%	32,093
May 1, 2026	0.57	0.60	0.55	0.59	0.59	1.72%	40,400
Apr 30, 2026	0.59	0.59	0.58	0.58	0.58	-	34,100
Apr 29, 2026	0.56	0.58	0.52	0.58	0.58	-1.69%	35,000
Apr 28, 2026	0.56	0.59	0.56	0.59	0.59	-	6,900
Apr 27, 2026	0.60	0.60	0.53	0.59	0.59	-	74,300
Apr 24, 2026	0.55	0.60	0.53	0.59	0.59	7.27%	59,500
Apr 23, 2026	0.48	0.55	0.48	0.55	0.55	13.40%	56,500
Apr 22, 2026	0.45	0.49	0.45	0.49	0.49	10.23%	5,500
Apr 21, 2026	0.45	0.47	0.44	0.44	0.44	-1.12%	54,200
Apr 20, 2026	0.49	0.49	0.45	0.45	0.45	-7.29%	28,000
Apr 16, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	9,500
Apr 15, 2026	0.46	0.48	0.46	0.48	0.48	7.95%	71,500
Apr 14, 2026	0.44	0.44	0.44	0.44	0.44	-	800
Apr 13, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	26,000
Apr 10, 2026	0.46	0.47	0.46	0.46	0.46	2.22%	43,000
Apr 9, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	59,500
Apr 8, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	1,005
Apr 7, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	54,500
Apr 6, 2026	0.42	0.45	0.42	0.43	0.43	-	58,500
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	-	1,000
Apr 1, 2026	0.43	0.43	0.39	0.43	0.43	-	15,000
Mar 31, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	500
Mar 30, 2026	0.42	0.44	0.42	0.44	0.44	2.35%	19,500
Mar 27, 2026	0.40	0.43	0.37	0.43	0.43	3.66%	10,500
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	6.49%	8,010
Mar 25, 2026	0.36	0.39	0.36	0.39	0.39	-1.28%	19,145
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	18.18%	2,000
Mar 20, 2026	0.36	0.41	0.33	0.33	0.33	-8.33%	114,500
Mar 19, 2026	0.44	0.44	0.36	0.36	0.36	-6.49%	16,000
Mar 17, 2026	0.35	0.39	0.35	0.39	0.39	18.46%	31,000
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	3.17%	1,000
Mar 13, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	404,000
Mar 11, 2026	0.33	0.35	0.32	0.32	0.32	-18.99%	46,500
Mar 10, 2026	0.39	0.40	0.39	0.40	0.40	21.54%	3,000
Mar 9, 2026	0.39	0.39	0.33	0.33	0.33	1.56%	2,703
Mar 6, 2026	0.36	0.40	0.32	0.32	0.32	-18.99%	23,000
Mar 5, 2026	0.36	0.40	0.36	0.40	0.40	-10.23%	4,000
Mar 4, 2026	0.38	0.44	0.31	0.44	0.44	27.54%	36,223