Four Nines Gold Inc. (FRA:F8NA)
Germany · Delayed Price · Currency is EUR 0.0990
-0.0720 (-42.11%)
At close: Oct 23, 2026
FRA:F8NA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -42.11% | - |
| Oct 22, 2026 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 8.92% | - |
| Oct 21, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | - | - |
| Oct 20, 2026 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 3.97% | - |
| Oct 19, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 45.19% | - |
| Oct 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -24.09% | - |
| Oct 15, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | -10.46% | - |
| Oct 14, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 2.00% | - |
| Oct 13, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | -3.23% | - |
| Oct 9, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 33.62% | - |
| Oct 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -23.68% | - |
| Oct 7, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -1.94% | - |
| Oct 6, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 21.09% | - |
| Oct 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -24.71% | - |
| Oct 2, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -8.60% | - |
| Oct 1, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | -6.06% | - |
| Sep 30, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | - | - |
| Sep 29, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -1.00% | - |
| Sep 28, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 5.26% | - |
| Sep 25, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 9.83% | - |
| Sep 24, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -14.36% | - |
| Sep 23, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -3.81% | - |
| Sep 22, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -2.78% | - |
| Sep 21, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 9.09% | - |
| Sep 18, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -1.98% | - |
| Sep 17, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -0.98% | - |
| Sep 16, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | -7.27% | - |
| Sep 15, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | - | - |
| Sep 14, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 1.85% | - |
| Sep 11, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 14.29% | - |
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -14.86% | - |
| Sep 9, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -3.48% | - |
| Sep 8, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 21.05% | - |
| Sep 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.20% | - |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.79% | - |
| Sep 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.76% | - |
| Sep 1, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | - |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.67% | - |
| Aug 28, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | - | - |
| Aug 27, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | -6.98% | - |
| Aug 26, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 12.17% | - |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | - |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | - |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.63% | - |
| Aug 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 33.66% | - |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.61% | - |
| Aug 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -30.52% | - |
| Aug 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.99% | - |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.21% | - |
| Aug 13, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.55% | - |