Four Nines Gold Inc. (FNAU.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 10:54AM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 500 |
| 16 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 15 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 14 May 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 16,500 |
| 13 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 10 May 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 2,000 |
| 09 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 08 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 07 May 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 1,500 |
| 06 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 03 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 02 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 01 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 30 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 29 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 26 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 25 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 24 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 23 Apr 2024 | 0.3300 | 0.3350 | 0.3000 | 0.3350 | 0.3350 | 3,000 |
| 22 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 19 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 18 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 17 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 16 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 15 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 12 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 11 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 10 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 09 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 500 |
| 08 Apr 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 3,000 |
| 05 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 |
| 04 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 8,500 |
| 03 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 02 Apr 2024 | 0.3450 | 0.3750 | 0.3350 | 0.3750 | 0.3750 | 2,500 |
| 01 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 28 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 27 Mar 2024 | 0.3000 | 0.3900 | 0.3000 | 0.3900 | 0.3900 | 2,000 |
| 26 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 25 Mar 2024 | 0.3300 | 0.4000 | 0.3250 | 0.3900 | 0.3900 | 59,500 |
| 22 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 100,000 |
| 21 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
| 20 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
| 19 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 18 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 15 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 14 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 13 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 12 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 11 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 08 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 07 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 06 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 05 Mar 2024 | 0.3000 | 0.3000 | 0.2150 | 0.3000 | 0.3000 | 2,000 |
| 04 Mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 63,500 |
| 01 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 29 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 28 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 27 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 |
| 26 Feb 2024 | 0.2550 | 0.2550 | 0.2050 | 0.2500 | 0.2500 | 32,500 |
| 23 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 22 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 21 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 20 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 16 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 15 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 14 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 13 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 12 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 09 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
| 08 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
| 07 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
| 06 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 05 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 02 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 01 Feb 2024 | 0.2500 | 0.2950 | 0.2500 | 0.2950 | 0.2950 | 3,500 |
| 31 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 30 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 29 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 26 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 25 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 24 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 23 Jan 2024 | 0.3000 | 0.3450 | 0.3000 | 0.3000 | 0.3000 | 8,300 |
| 22 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 19 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 18 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 17 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 16 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 15 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 12 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 11 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 10 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 09 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 08 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
| 05 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 04 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 03 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
| 02 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
| 29 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 28 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 27 Dec 2023 | 0.3000 | 0.3450 | 0.3000 | 0.3450 | 0.3450 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.