Four Nines Gold Inc. (CSE:FNAU)
Canada
· Delayed Price · Currency is CAD 0.3700
+0.0400 (12.12%)
Aug 15, 2025, 2:21 PM EDT
Four Nines Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 12.12% | 1,000 |
| Aug 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Aug 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Aug 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Aug 11, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -1.49% | 1,000 |
| Aug 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.52% | 18,000 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | 6.45% | 50,928 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | - | -1.59% | 6,000 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -12.50% | 5,000 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jul 30, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | - | - | 5,500 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 12.50% | 500 |
| Jul 28, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | - | -8.57% | 94,500 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 22.81% | 520 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -18.57% | 4,500 |
| Jul 22, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | - | 16.67% | 15,000 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -17.81% | 15,500 |
| Jul 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 17, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | - | 21.67% | 12,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -7.69% | 21,000 |
| Jul 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.99% | 1,000 |
| Jul 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jul 10, 2025 | 0.34 | 0.34 | 0.29 | 0.34 | - | 8.06% | 5,500 |
| Jul 9, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | -3.13% | 5,500 |
| Jul 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10.34% | 500 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | - | -10.77% | 5,500 |
| Jul 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jul 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 12.07% | 500 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -14.71% | 5,000 |
| Jun 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 17.24% | 500 |
| Jun 27, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | - | - | 5,750 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -17.14% | 5,000 |
| Jun 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4.48% | 500 |
| Jun 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 11.67% | 500 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -18.92% | 6,500 |
| Jun 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jun 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4.23% | 500 |
| Jun 18, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | - | -6.58% | 5,500 |
| Jun 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 22.58% | 500 |
| Jun 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Jun 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -19.48% | 22,000 |
| Jun 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.67% | 500 |
| Jun 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jun 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jun 9, 2025 | 0.32 | 0.38 | 0.31 | 0.38 | - | -3.85% | 21,500 |
| Jun 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Jun 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |