Four Nines Gold Inc. (CSE:FNAU)
Canada
· Delayed Price · Currency is CAD 0.3150
-0.0250 (-7.35%)
May 12, 2025, 3:58 PM EDT
Four Nines Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | -4.23% | 109,000 |
| May 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 5, 2025 | 0.34 | 0.38 | 0.29 | 0.36 | - | -7.79% | 36,895 |
| May 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 13.24% | 500 |
| Apr 29, 2025 | 0.40 | 0.40 | 0.32 | 0.34 | - | -2.86% | 85,801 |
| Apr 28, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | - | - | 1,000 |
| Apr 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -18.60% | 3,000 |
| Apr 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 17, 2025 | 0.33 | 0.43 | 0.33 | 0.43 | - | -3.37% | 1,000 |
| Apr 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 7.23% | 1,095 |
| Apr 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Apr 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Apr 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 27, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | 29.69% | 1,000 |
| Mar 26, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -23.81% | 4,000 |
| Mar 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1.20% | 500 |
| Mar 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 1,244 |
| Mar 10, 2025 | 0.33 | 0.42 | 0.30 | 0.42 | - | -3.49% | 5,300 |
| Mar 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2.38% | 500 |
| Mar 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 20.00% | 500 |
| Mar 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -15.66% | 8,500 |