Four Nines Gold Inc. (FNAU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3350

0.0000

(0.00%)

At close: 11:34AM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 02, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 01, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 30, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 26, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 24, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 23, 2024	0.3300	0.3350	0.3000	0.3350	0.3350	3,000
Apr 22, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 19, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 18, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 17, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 16, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 15, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 12, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 11, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 10, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 09, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	500
Apr 08, 2024	0.3300	0.3500	0.3200	0.3500	0.3500	3,000
Apr 05, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Apr 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,500
Apr 03, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 02, 2024	0.3450	0.3750	0.3350	0.3750	0.3750	2,500
Apr 01, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 27, 2024	0.3000	0.3900	0.3000	0.3900	0.3900	2,000
Mar 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 25, 2024	0.3300	0.4000	0.3250	0.3900	0.3900	59,500
Mar 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	100,000
Mar 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Mar 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Mar 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 05, 2024	0.3000	0.3000	0.2150	0.3000	0.3000	2,000
Mar 04, 2024	0.2500	0.2550	0.2500	0.2500	0.2500	63,500
Mar 01, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
Feb 26, 2024	0.2550	0.2550	0.2050	0.2500	0.2500	32,500
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Feb 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Feb 07, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	500
Feb 06, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Feb 05, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Feb 02, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Feb 01, 2024	0.2500	0.2950	0.2500	0.2950	0.2950	3,500
Jan 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 23, 2024	0.3000	0.3450	0.3000	0.3000	0.3000	8,300
Jan 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Jan 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jan 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Dec 29, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
Dec 28, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
Dec 27, 2023	0.3000	0.3450	0.3000	0.3450	0.3450	2,000
Dec 22, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Dec 21, 2023	0.3000	0.3750	0.2650	0.3750	0.3750	12,000
Dec 20, 2023	0.2800	0.3800	0.2800	0.3800	0.3800	13,100
Dec 19, 2023	0.2750	0.2800	0.2050	0.2800	0.2800	91,000
Dec 18, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 15, 2023	0.2750	0.2800	0.2750	0.2800	0.2800	9,000
Dec 14, 2023	0.2850	0.2900	0.2850	0.2900	0.2900	13,500
Dec 13, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 12, 2023	0.3250	0.3300	0.3200	0.3200	0.3200	5,500
Dec 11, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7313-0.0001(-0.02%)

CRUDE OIL77.99-0.12(-0.15%)

Bitcoin CAD87,012.95-516.55(-0.59%)

Four Nines Gold Inc. (FNAU.CN)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7313
-0.0001(-0.02%)

CRUDE OIL
77.99
-0.12(-0.15%)

Bitcoin CAD
87,012.95
-516.55(-0.59%)