Four Nines Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.610	0.610	0.600	0.600	0.300	11,000
2022-01-11	0.640	0.650	0.640	0.650	0.325	2,000
2022-01-10	0.640	0.640	0.640	0.640	0.320	0
2022-01-07	0.650	0.650	0.600	0.640	0.320	71,000
2022-01-06	0.650	0.650	0.600	0.640	0.320	6,600
2022-01-05	0.640	0.640	0.640	0.640	0.320	0
2022-01-04	0.640	0.640	0.640	0.640	0.320	2,000
2021-12-31	0.600	0.600	0.600	0.600	0.300	0
2021-12-30	0.610	0.610	0.600	0.600	0.300	34,000
2021-12-29	0.650	0.650	0.650	0.650	0.325	0
2021-12-24	0.650	0.650	0.650	0.650	0.325	0
2021-12-23	0.650	0.650	0.650	0.650	0.325	0
2021-12-22	0.620	0.650	0.620	0.650	0.325	88,000
2021-12-21	0.630	0.670	0.610	0.650	0.325	44,000
2021-12-20	0.660	0.670	0.660	0.670	0.335	21,000
2021-12-17	0.660	0.660	0.660	0.660	0.330	0
2021-12-16	0.620	0.660	0.590	0.660	0.330	122,002
2021-12-15	0.680	0.680	0.680	0.680	0.340	0
2021-12-14	0.680	0.680	0.680	0.680	0.340	0
2021-12-13	0.680	0.680	0.680	0.680	0.340	0
2021-12-10	0.680	0.680	0.680	0.680	0.340	0
2021-12-09	0.680	0.680	0.680	0.680	0.340	0
2021-12-08	0.660	0.680	0.660	0.680	0.340	72,000
2021-12-07	0.640	0.640	0.640	0.640	0.320	0
2021-12-06	0.620	0.640	0.620	0.640	0.320	3,000
2021-12-03	0.640	0.640	0.610	0.640	0.320	9,000
2021-12-02	0.630	0.640	0.630	0.640	0.320	5,000
2021-12-01	0.650	0.650	0.650	0.650	0.325	1,000
2021-11-30	0.670	0.670	0.620	0.630	0.315	107,000
2021-11-29	0.680	0.680	0.680	0.680	0.340	0
2021-11-26	0.610	0.680	0.610	0.680	0.340	160,000
2021-11-25	0.610	0.610	0.580	0.580	0.290	40,000
2021-11-24	0.600	0.610	0.590	0.590	0.295	101,000
2021-11-23	0.630	0.630	0.590	0.590	0.295	50,000
2021-11-22	0.700	0.700	0.700	0.700	0.350	0
2021-11-19	0.670	0.700	0.670	0.700	0.350	9,000
2021-11-18	0.650	0.700	0.650	0.660	0.330	75,418
2021-11-17	0.630	0.650	0.630	0.650	0.325	75,000
2021-11-16	0.600	0.600	0.600	0.600	0.300	20,000
2021-11-15	0.550	0.590	0.550	0.590	0.295	154,410
2021-11-12	0.550	0.550	0.550	0.550	0.275	16,002
2021-11-11	0.550	0.550	0.500	0.500	0.250	6,004
2021-11-10	0.550	0.550	0.510	0.510	0.255	5,000
2021-11-09	0.530	0.540	0.520	0.540	0.270	6,000
2021-11-08	0.530	0.550	0.520	0.550	0.275	41,000
2021-11-05	0.590	0.590	0.590	0.590	0.295	0
2021-11-04	0.590	0.590	0.590	0.590	0.295	0
2021-11-03	0.590	0.590	0.580	0.590	0.295	102,000
2021-11-02	0.550	0.550	0.550	0.550	0.275	0
2021-11-01	0.550	0.550	0.550	0.550	0.275	0
2021-10-29	0.520	0.550	0.520	0.550	0.275	10,000
2021-10-28	0.550	0.550	0.500	0.550	0.275	192,040
2021-10-27	0.650	0.650	0.650	0.650	0.325	0
2021-10-26	0.650	0.650	0.650	0.650	0.325	0
2021-10-25	0.650	0.650	0.650	0.650	0.325	0
2021-10-22	0.650	0.650	0.650	0.650	0.325	0

← NewerPage 21 of 21 · 1,256 trading days

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.