Four Nines Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.600	0.600	0.600	0.600	0.300	0
2022-06-30	0.600	0.600	0.600	0.600	0.300	0
2022-06-29	0.600	0.600	0.600	0.600	0.300	0
2022-06-28	0.600	0.600	0.600	0.600	0.300	0
2022-06-27	0.600	0.600	0.600	0.600	0.300	2,000
2022-06-24	0.630	0.630	0.530	0.530	0.265	15,000
2022-06-23	0.550	0.550	0.550	0.550	0.275	3,000
2022-06-22	0.560	0.560	0.550	0.550	0.275	6,000
2022-06-21	0.570	0.570	0.570	0.570	0.285	4,000
2022-06-20	0.600	0.600	0.600	0.600	0.300	0
2022-06-17	0.600	0.600	0.600	0.600	0.300	1,800
2022-06-16	0.580	0.580	0.550	0.550	0.275	27,000
2022-06-15	0.620	0.620	0.620	0.620	0.310	0
2022-06-14	0.620	0.620	0.620	0.620	0.310	0
2022-06-13	0.620	0.620	0.620	0.620	0.310	2,000
2022-06-10	0.590	0.590	0.590	0.590	0.295	0
2022-06-09	0.620	0.620	0.590	0.590	0.295	12,000
2022-06-08	0.620	0.620	0.620	0.620	0.310	0
2022-06-07	0.620	0.620	0.620	0.620	0.310	2,600
2022-06-06	0.620	0.620	0.600	0.600	0.300	2,600
2022-06-03	0.590	0.600	0.570	0.570	0.285	9,000
2022-06-02	0.620	0.620	0.560	0.600	0.300	41,200
2022-06-01	0.650	0.650	0.650	0.650	0.325	2,000
2022-05-31	0.650	0.650	0.620	0.620	0.310	6,800
2022-05-30	0.640	0.640	0.640	0.640	0.320	23,000
2022-05-27	0.630	0.630	0.630	0.630	0.315	1,000
2022-05-26	0.630	0.630	0.630	0.630	0.315	2,800
2022-05-25	0.670	0.670	0.670	0.670	0.335	0
2022-05-24	0.670	0.670	0.670	0.670	0.335	0
2022-05-20	0.670	0.670	0.670	0.670	0.335	0
2022-05-19	0.670	0.670	0.670	0.670	0.335	0
2022-05-18	0.670	0.670	0.670	0.670	0.335	0
2022-05-17	0.670	0.670	0.670	0.670	0.335	0
2022-05-16	0.650	0.670	0.630	0.670	0.335	369,000
2022-05-13	0.660	0.660	0.660	0.660	0.330	150,000
2022-05-12	0.690	0.690	0.690	0.690	0.345	0
2022-05-11	0.670	0.690	0.660	0.690	0.345	502,000
2022-05-10	0.690	0.690	0.690	0.690	0.345	0
2022-05-09	0.690	0.690	0.690	0.690	0.345	0
2022-05-06	0.690	0.690	0.690	0.690	0.345	0
2022-05-05	0.690	0.690	0.690	0.690	0.345	0
2022-05-04	0.690	0.690	0.690	0.690	0.345	0
2022-05-03	0.690	0.690	0.690	0.690	0.345	0
2022-05-02	0.690	0.690	0.690	0.690	0.345	0
2022-04-29	0.690	0.690	0.690	0.690	0.345	0
2022-04-28	0.640	0.690	0.640	0.690	0.345	9,000
2022-04-27	0.690	0.690	0.690	0.690	0.345	0
2022-04-26	0.670	0.690	0.650	0.690	0.345	10,000
2022-04-25	0.680	0.680	0.680	0.680	0.340	3,000
2022-04-22	0.720	0.720	0.720	0.720	0.360	4,000
2022-04-21	0.680	0.680	0.680	0.680	0.340	9,000
2022-04-20	0.700	0.700	0.700	0.700	0.350	30,000
2022-04-19	0.680	0.700	0.680	0.700	0.350	12,000
2022-04-18	0.710	0.710	0.710	0.710	0.355	0
2022-04-14	0.710	0.710	0.710	0.710	0.355	2,000
2022-04-13	0.700	0.700	0.680	0.680	0.340	56,000
2022-04-12	0.670	0.670	0.650	0.670	0.335	6,000
2022-04-11	0.700	0.700	0.700	0.700	0.350	0
2022-04-08	0.700	0.700	0.700	0.700	0.350	0
2022-04-07	0.700	0.700	0.700	0.700	0.350	0

← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.