Four Nines Gold Inc. (CSE:FNAU)
Canada
· Delayed Price · Currency is CAD 0.420
0.00 (0.00%)
Dec 4, 2025, 5:23 PM EST
Four Nines Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 500 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 500 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 500 |
| Nov 24, 2025 | 0.35 | 0.39 | 0.32 | 0.39 | 0.39 | -2.50% | 5,500 |
| Nov 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 500 |
| Nov 7, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | -1.25% | 1,500 |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 500 |
| Nov 5, 2025 | 0.36 | 0.40 | 0.33 | 0.40 | 0.40 | -1.25% | 6,000 |
| Nov 4, 2025 | 0.38 | 0.40 | 0.35 | 0.40 | 0.40 | - | 96,000 |
| Nov 3, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 22,000 |
| Oct 31, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | -2.50% | 46,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 500 |
| Oct 27, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -5.88% | 2,000 |
| Oct 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.41% | 5,500 |
| Oct 22, 2025 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | -2.35% | 21,000 |
| Oct 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 2,236 |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 500 |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 500 |
| Oct 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -7.61% | 11,000 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 500 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.40 | 0.45 | 0.45 | 1.12% | 11,000 |
| Oct 3, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -3.26% | 7,500 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 8.24% | 500 |
| Sep 26, 2025 | 0.41 | 0.46 | 0.38 | 0.43 | 0.43 | -7.61% | 60,500 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 500 |
| Sep 12, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | - | 5,500 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 500 |
| Sep 10, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | -3.37% | 6,500 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 11.25% | 500 |
| Sep 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -10.11% | 15,000 |
| Sep 3, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 1,500 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | 2.27% | 125,783 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.40 | 0.44 | 0.44 | -2.22% | 36,500 |
| Aug 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 500 |
| Aug 22, 2025 | 0.44 | 0.45 | 0.40 | 0.45 | 0.45 | 7.23% | 45,000 |
| Aug 21, 2025 | 0.40 | 0.45 | 0.39 | 0.42 | 0.42 | -7.78% | 40,500 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.40 | 0.45 | 0.45 | 15.38% | 23,600 |
| Aug 19, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -4.88% | 5,000 |
| Aug 18, 2025 | 0.37 | 0.43 | 0.37 | 0.41 | 0.41 | 10.81% | 130,500 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 12.12% | 1,000 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -1.49% | 1,000 |
| Aug 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 18,000 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | 6.45% | 50,928 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -1.59% | 6,000 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -12.50% | 5,000 |
| Jul 30, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | - | 5,500 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 12.50% | 500 |
| Jul 28, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -8.57% | 94,500 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 22.81% | 520 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -18.57% | 4,500 |
| Jul 22, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 15,000 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -17.81% | 15,500 |
| Jul 17, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 21.67% | 12,000 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.69% | 21,000 |
| Jul 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 1,000 |
| Jul 10, 2025 | 0.34 | 0.34 | 0.29 | 0.34 | 0.34 | 8.06% | 5,500 |
| Jul 9, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -3.13% | 5,500 |
| Jul 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 10.34% | 500 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -10.77% | 5,500 |
| Jul 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 12.07% | 500 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -14.71% | 5,000 |
| Jun 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 17.24% | 500 |
| Jun 27, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | - | 5,750 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -17.14% | 5,000 |
| Jun 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.48% | 500 |
| Jun 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 11.67% | 500 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -18.92% | 6,500 |
| Jun 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.23% | 500 |
| Jun 18, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | -6.58% | 5,500 |
| Jun 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 22.58% | 500 |
| Jun 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -19.48% | 22,000 |
| Jun 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.67% | 500 |
| Jun 9, 2025 | 0.32 | 0.38 | 0.31 | 0.38 | 0.38 | -3.85% | 21,500 |