Four Nines Gold Inc. (CSE:FNAU)
Canada
· Delayed Price · Currency is CAD 0.590
0.00 (0.00%)
Apr 28, 2026, 3:46 PM EST
Four Nines Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.60 | 0.60 | 0.53 | 0.59 | 0.59 | - | 74,300 |
| Apr 24, 2026 | 0.55 | 0.60 | 0.53 | 0.59 | 0.59 | 7.27% | 59,500 |
| Apr 23, 2026 | 0.48 | 0.55 | 0.48 | 0.55 | 0.55 | 13.40% | 56,500 |
| Apr 22, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 10.23% | 5,500 |
| Apr 21, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -1.12% | 54,200 |
| Apr 20, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -7.29% | 28,000 |
| Apr 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 9,500 |
| Apr 15, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 7.95% | 71,500 |
| Apr 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 800 |
| Apr 13, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.35% | 26,000 |
| Apr 10, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 2.22% | 43,000 |
| Apr 9, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 59,500 |
| Apr 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 1,005 |
| Apr 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 54,500 |
| Apr 6, 2026 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | - | 58,500 |
| Apr 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,000 |
| Apr 1, 2026 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | - | 15,000 |
| Mar 31, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 500 |
| Mar 30, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.35% | 19,500 |
| Mar 27, 2026 | 0.40 | 0.43 | 0.37 | 0.43 | 0.43 | 3.66% | 10,500 |
| Mar 26, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 6.49% | 8,010 |
| Mar 25, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | -1.28% | 19,145 |
| Mar 24, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 18.18% | 2,000 |
| Mar 20, 2026 | 0.36 | 0.41 | 0.33 | 0.33 | 0.33 | -8.33% | 114,500 |
| Mar 19, 2026 | 0.44 | 0.44 | 0.36 | 0.36 | 0.36 | -6.49% | 16,000 |
| Mar 17, 2026 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 18.46% | 31,000 |
| Mar 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.17% | 1,000 |
| Mar 13, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 404,000 |
| Mar 11, 2026 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -18.99% | 46,500 |
| Mar 10, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 21.54% | 3,000 |
| Mar 9, 2026 | 0.39 | 0.39 | 0.33 | 0.33 | 0.33 | 1.56% | 2,703 |
| Mar 6, 2026 | 0.36 | 0.40 | 0.32 | 0.32 | 0.32 | -18.99% | 23,000 |
| Mar 5, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -10.23% | 4,000 |
| Mar 4, 2026 | 0.38 | 0.44 | 0.31 | 0.44 | 0.44 | 27.54% | 36,223 |
| Mar 2, 2026 | 0.27 | 0.35 | 0.27 | 0.35 | 0.35 | 32.69% | 26,600 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 100,193 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,555 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.93% | 5,000 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 9,500 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 72,000 |
| Feb 9, 2026 | 0.44 | 0.44 | 0.25 | 0.25 | 0.25 | - | 5,500 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,500 |
| Feb 4, 2026 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | - | 115,020 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 16.28% | 11,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | - | 51,000 |
| Jan 29, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 2.38% | 26,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 3,000 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -8.89% | 57,000 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 119,000 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 15,000 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 303,000 |
| Jan 15, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 50,000 |
| Jan 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 8,000 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 4,000 |
| Jan 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 13,000 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 1,000 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.49% | 35,000 |
| Dec 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.75% | 8,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Dec 12, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -4.76% | 5,000 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,000 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,000 |
| Nov 24, 2025 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | -2.50% | 11,000 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.27% | 1,000 |
| Nov 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.25% | 3,000 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.27% | 1,000 |
| Nov 5, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | -1.25% | 12,000 |
| Nov 4, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 192,000 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 44,000 |
| Oct 31, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 92,000 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |