Four Nines Gold Inc. FNAUF
0.16 USD -0.03 (-15.92%)
Regular-session close
0.17 Day range 0.17
0.060035 52-week range 0.5199
- YTD
- +166.49%
- 1 year
- +8.40%
FNAUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.17 | 0.20 | 0.16 | 0.16 | -0.03 | -15.92% | 24,444 |
| Nov 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.20 | 0.22 | 0.17 | 0.19 | 0.00 | -0.16% | 118,355 |
| Nov 9, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | +0.06 | +47.64% | 1,200 |
| Nov 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.21 | 0.21 | 0.13 | 0.13 | -0.03 | -17.51% | 6,350 |
| Nov 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | +0.97% | 1,000 |
| Nov 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | +0.01 | +4.17% | 5,100 |
| Nov 2, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | -0.02 | -10.79% | 68,765 |
| Oct 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | -0.02 | -9.15% | 4,450 |
| Oct 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -2.91% | 1,610 |
| Oct 27, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | +0.02 | +13.78% | 10,250 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | -0.03 | -14.59% | 18,000 |
| Oct 22, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | -0.01 | -5.07% | 3,200 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | +0.01 | +4.81% | 9,000 |
| Oct 20, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | +0.02 | +8.61% | 8,606 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | -0.02 | -8.07% | 1,700 |
| Oct 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | +0.01 | +5.61% | 26,500 |
| Oct 15, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | -0.01 | -3.23% | 13,058 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.00 | -0.73% | 19,527 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | -0.02 | -9.04% | 21,170 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | +0.01 | +3.06% | 189 |
| Oct 9, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | +0.01 | +7.18% | 1,850 |
| Oct 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 | -3.61% | 406 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | -0.01 | -5.05% | 10,150 |
| Oct 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | -0.03 | -12.57% | 1,500 |
| Oct 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | +0.02 | +9.18% | 20,000 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.03 | -11.65% | 2,050 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | -0.84% | 13,500 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | +0.02 | +7.63% | 26,612 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | -0.03 | -11.43% | 3,475 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | +0.01 | +3.29% | 200 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.86% | 102,450 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -4.09% | 2,350 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.00 | +1.22% | 6,300 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | -0.02 | -5.29% | 1,000 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | -1.04% | 3,000 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | +0.01 | +2.23% | 2,281 |
| Sep 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 | -2.69% | 100 |
| Sep 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | +0.02 | +6.54% | 700 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 | +3.70% | 530 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.71% | 17,641 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | -0.02 | -6.97% | 13,909 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | -0.02 | -5.94% | 27,501 |
| Aug 28, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -2.93% | 25,000 |
| Aug 27, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | -0.01 | -3.76% | 770 |
| Aug 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | -0.02 | -6.83% | 500 |
| Aug 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | -1.03% | 20,000 |
| Aug 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | +0.01 | +2.26% | 5,741 |
| Aug 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.37 | 0.40 | 0.28 | 0.35 | -0.05 | -12.39% | 54,738 |
| Aug 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FNAUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.