Four Nines Gold (FNAU) Historical Prices

Time Period

Events

Rows:

TSE:FNAU historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.25	0.25	0.21	0.22	0.22	+0.00%	89,250	0.92
Oct 29, 2026	0.25	0.25	0.22	0.22	0.22	-12.24%	36,550	0.38
Oct 28, 2026	0.27	0.27	0.23	0.25	0.25	-2.00%	83,500	0.88
Oct 27, 2026	0.28	0.28	0.25	0.25	0.25	+0.00%	45,500	0.48
Oct 26, 2026	0.27	0.27	0.24	0.25	0.25	-3.85%	38,501	0.41
Oct 23, 2026	0.26	0.27	0.21	0.26	0.26	+4.00%	92,500	1.00
Oct 22, 2026	0.30	0.32	0.24	0.25	0.25	-12.28%	89,334	0.97
Oct 21, 2026	0.29	0.29	0.28	0.29	0.29	+0.00%	69,972	0.77
Oct 20, 2026	0.27	0.29	0.26	0.29	0.29	+7.55%	114,265	1.28
Oct 19, 2026	0.28	0.28	0.25	0.27	0.27	-5.36%	91,790	1.03
Oct 16, 2026	0.28	0.28	0.25	0.28	0.28	+7.69%	51,000	0.58
Oct 15, 2026	0.27	0.28	0.24	0.26	0.26	+1.96%	157,000	1.83
Oct 14, 2026	0.29	0.29	0.25	0.26	0.26	-5.56%	102,500	1.21
Oct 13, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	19,000	0.22
Oct 12, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	0	0.00
Oct 09, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	9,826	0.11
Oct 08, 2026	0.29	0.29	0.29	0.29	0.29	+1.79%	131,796	1.58
Oct 07, 2026	0.29	0.29	0.27	0.28	0.28	+0.00%	41,500	0.50
Oct 06, 2026	0.29	0.29	0.28	0.28	0.28	+0.00%	51,984	0.63
Oct 05, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	105,428	1.27
Oct 02, 2026	0.34	0.34	0.30	0.30	0.30	-6.25%	228,750	2.85
Oct 01, 2026	0.33	0.36	0.32	0.32	0.32	-1.54%	167,386	2.15
Sep 30, 2026	0.37	0.37	0.30	0.33	0.33	-12.16%	119,432	1.57
Sep 29, 2026	0.37	0.37	0.36	0.37	0.37	+0.00%	35,340	0.47
Sep 28, 2026	0.37	0.39	0.37	0.37	0.37	+2.78%	153,282	2.10
Sep 25, 2026	0.35	0.36	0.32	0.36	0.36	+12.50%	129,939	1.83
Sep 24, 2026	0.33	0.33	0.30	0.32	0.32	-4.48%	58,026	0.81
Sep 23, 2026	0.37	0.37	0.34	0.34	0.34	-10.67%	329,825	4.95
Sep 22, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	6,065	0.09
Sep 21, 2026	0.39	0.40	0.39	0.39	0.39	+5.41%	19,424	0.29
Sep 18, 2026	0.37	0.37	0.35	0.37	0.37	+4.23%	46,800	0.71
Sep 17, 2026	0.37	0.38	0.35	0.36	0.36	-1.39%	176,750	2.80
Sep 16, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	53,450	0.85
Sep 15, 2026	0.39	0.41	0.37	0.38	0.38	+1.33%	58,565	0.94
Sep 14, 2026	0.40	0.40	0.37	0.38	0.38	-5.06%	49,920	0.81
Sep 11, 2026	0.40	0.40	0.38	0.40	0.40	-3.66%	35,940	0.59
Sep 10, 2026	0.39	0.42	0.39	0.41	0.41	+2.50%	111,000	1.85
Sep 09, 2026	0.41	0.42	0.40	0.40	0.40	+0.00%	109,730	1.85
Sep 08, 2026	0.40	0.42	0.40	0.40	0.40	-2.44%	105,200	1.81
Sep 07, 2026	0.40	0.41	0.39	0.41	0.41	+0.00%	0	0.00
Sep 04, 2026	0.40	0.41	0.39	0.41	0.41	+2.50%	52,344	0.86
Sep 03, 2026	0.39	0.40	0.36	0.40	0.40	+6.67%	164,560	2.77
Sep 02, 2026	0.39	0.39	0.36	0.38	0.38	-2.60%	86,190	1.48
Sep 01, 2026	0.38	0.40	0.37	0.39	0.39	-3.75%	149,157	2.65
Aug 31, 2026	0.42	0.42	0.37	0.40	0.40	-4.76%	223,776	4.22
Aug 28, 2026	0.43	0.44	0.40	0.42	0.42	-3.45%	127,492	2.43
Aug 27, 2026	0.44	0.45	0.40	0.44	0.44	+3.57%	123,881	2.45
Aug 26, 2026	0.46	0.46	0.40	0.42	0.42	-8.70%	229,126	4.77
Aug 25, 2026	0.48	0.50	0.46	0.46	0.46	-2.13%	120,373	2.59
Aug 24, 2026	0.49	0.50	0.47	0.47	0.47	-6.00%	233,300	5.43

Rows:

Four Nines Gold historical prices

Four Nines Gold (FNAU) Historical Prices

Become an Expert with TipRanks Premium