Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Four Nines Gold Inc. (FNAU.CN)

Compare
0.4300
-0.0150
(-3.37%)
At close: April 17 at 9:53:50 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.32500.43000.32500.43000.43001,000
Apr 16, 20250.44500.44500.44500.44500.4450-
Apr 15, 20250.44500.44500.44500.44500.4450-
Apr 14, 20250.44500.44500.44500.44500.4450-
Apr 11, 20250.44500.44500.44500.44500.4450-
Apr 10, 20250.44500.44500.44500.44500.4450-
Apr 9, 20250.44500.44500.44500.44500.4450-
Apr 8, 20250.44500.44500.44500.44500.4450-
Apr 7, 20250.44500.44500.44500.44500.4450-
Apr 4, 20250.44500.44500.44500.44500.44501,095
Apr 3, 20250.41500.41500.41500.41500.4150-
Apr 2, 20250.41500.41500.41500.41500.4150-
Apr 1, 20250.41500.41500.41500.41500.4150-
Mar 31, 20250.41500.41500.41500.41500.4150-
Mar 28, 20250.41500.41500.41500.41500.4150-
Mar 27, 20250.40000.41500.40000.41500.41501,000
Mar 26, 20250.33500.33500.32000.32000.32004,000
Mar 25, 20250.42000.42000.42000.42000.4200-
Mar 24, 20250.42000.42000.42000.42000.4200-
Mar 21, 20250.42000.42000.42000.42000.4200-
Mar 20, 20250.42000.42000.42000.42000.4200-
Mar 19, 20250.42000.42000.42000.42000.4200500
Mar 18, 20250.41500.41500.41500.41500.4150-
Mar 17, 20250.41500.41500.41500.41500.4150-
Mar 14, 20250.41500.41500.41500.41500.4150-
Mar 13, 20250.41500.41500.41500.41500.4150-
Mar 12, 20250.41500.41500.41500.41500.4150-
Mar 11, 20250.41500.41500.41500.41500.41501,244
Mar 10, 20250.33000.41500.30000.41500.41505,300
Mar 7, 20250.43000.43000.43000.43000.4300500
Mar 6, 20250.42000.42000.42000.42000.4200-
Mar 5, 20250.42000.42000.42000.42000.4200-
Mar 4, 20250.42000.42000.42000.42000.4200500
Mar 3, 20250.35000.35000.35000.35000.35008,500
Feb 28, 20250.35500.41500.35000.41500.415026,000
Feb 27, 20250.41500.41500.41500.41500.4150-
Feb 26, 20250.41500.41500.41500.41500.4150-
Feb 25, 20250.41500.41500.41500.41500.4150-
Feb 24, 20250.41500.41500.41500.41500.4150-
Feb 21, 20250.41500.41500.41500.41500.4150-
Feb 20, 20250.41500.41500.41500.41500.4150-
Feb 19, 20250.42000.42000.35000.41500.415012,500
Feb 18, 20250.41000.41000.35000.40500.40506,000
Feb 14, 20250.38000.38000.38000.38000.380010,000
Feb 13, 20250.42000.42000.42000.42000.4200-
Feb 12, 20250.42000.42000.42000.42000.4200-
Feb 11, 20250.42000.42000.42000.42000.4200-
Feb 10, 20250.42000.42000.42000.42000.4200-
Feb 7, 20250.42000.42000.42000.42000.4200-
Feb 6, 20250.42000.42000.42000.42000.4200-
Feb 5, 20250.42000.42000.42000.42000.4200-
Feb 4, 20250.42000.42000.42000.42000.4200-
Feb 3, 20250.42000.42000.42000.42000.4200500
Jan 31, 20250.42000.42000.35500.35500.35502,500
Jan 30, 20250.35500.39500.35000.39500.395013,000
Jan 29, 20250.43500.43500.43500.43500.4350-
Jan 28, 20250.33500.43500.33000.43500.435010,500
Jan 27, 20250.44000.44000.44000.44000.4400-
Jan 24, 20250.44000.44000.44000.44000.4400-
Jan 23, 20250.44000.44000.44000.44000.4400-
Jan 22, 20250.44000.44000.44000.44000.4400-
Jan 21, 20250.38000.44000.34500.44000.440021,000
Jan 20, 20250.36500.44500.36500.44500.44509,279
Jan 17, 20250.37500.38500.30500.36000.360033,500
Jan 16, 20250.30000.38500.28500.38000.380088,025
Jan 15, 20250.39500.39500.39500.39500.3950500
Jan 14, 20250.30500.35000.30000.35000.350026,000
Jan 13, 20250.45000.45000.45000.45000.4500500
Jan 10, 20250.33000.41000.33000.41000.41001,250
Jan 9, 20250.45000.45000.45000.45000.4500500
Jan 8, 20250.40000.40000.40000.40000.4000-
Jan 7, 20250.45000.45000.33000.40000.40003,500
Jan 6, 20250.45000.45000.33500.40000.40002,000
Jan 3, 20250.33000.42500.29500.42500.42503,166
Jan 2, 20250.44000.44000.44000.44000.4400-
Dec 31, 20240.44000.44000.44000.44000.4400-
Dec 30, 20240.34000.44000.34000.44000.44001,585
Dec 27, 20240.43000.43000.43000.43000.4300500
Dec 24, 20240.45000.45000.45000.45000.4500500
Dec 23, 20240.34500.35000.28500.34500.345019,250
Dec 20, 20240.31000.34500.30000.34500.3450107,500
Dec 19, 20240.35000.35000.35000.35000.35004,800
Dec 18, 20240.40000.40000.32000.32000.32009,500
Dec 17, 20240.37000.38500.32500.38500.38508,500
Dec 16, 20240.42000.42000.38000.42000.420021,000
Dec 13, 20240.42000.42000.42000.42000.4200-
Dec 12, 20240.42000.42000.42000.42000.4200-
Dec 11, 20240.42000.42000.42000.42000.4200800
Dec 10, 20240.42000.42000.42000.42000.4200-
Dec 9, 20240.38000.42000.35000.42000.420022,610
Dec 6, 20240.40500.43000.38000.43000.430041,329
Dec 5, 20240.43500.43500.43500.43500.43501,198
Dec 4, 20240.44000.44000.44000.44000.44002,100
Dec 3, 20240.43500.44000.43500.44000.44001,511
Dec 2, 20240.42000.44000.42000.44000.44001,500
Nov 29, 20240.47000.47000.42500.44000.44005,310
Nov 28, 20240.45500.45500.42500.45000.45006,505
Nov 27, 20240.42000.43500.42000.43500.43501,750
Nov 26, 20240.47000.47000.42500.42500.42504,550
Nov 25, 20240.47000.47000.42500.46500.46506,303
Nov 22, 20240.46000.48000.42000.46500.465022,500
Nov 21, 20240.49000.49000.43500.48000.480018,600
Nov 20, 20240.51000.51000.51000.51000.5100-
Nov 19, 20240.50000.51000.50000.51000.51006,000
Nov 18, 20240.50000.50000.50000.50000.50003,325
Nov 15, 20240.49000.50000.45000.49500.495029,228
Nov 14, 20240.49000.49000.46000.49000.49006,900
Nov 13, 20240.48500.49000.45000.49000.490014,082
Nov 12, 20240.48000.49000.46000.49000.490016,953
Nov 11, 20240.45000.48000.45000.48000.480017,050
Nov 8, 20240.45000.45000.45000.45000.4500-
Nov 7, 20240.45000.45000.45000.45000.4500-
Nov 6, 20240.45000.45000.45000.45000.4500500
Nov 5, 20240.45000.45000.45000.45000.4500-
Nov 4, 20240.45000.45000.45000.45000.4500500
Nov 1, 20240.45000.45000.45000.45000.45001,885
Oct 31, 20240.43000.43000.40000.42000.420011,900
Oct 30, 20240.45000.45000.45000.45000.45002,000
Oct 29, 20240.41500.42000.38000.42000.420031,000
Oct 28, 20240.39000.41000.38000.41000.41008,500
Oct 25, 20240.37000.41500.36500.37000.370043,500
Oct 24, 20240.38500.39000.38000.38000.380020,500
Oct 23, 20240.39000.39000.39000.39000.3900-
Oct 22, 20240.34500.39000.34500.39000.390013,500
Oct 21, 20240.34000.38000.31000.38000.38005,000
Oct 18, 20240.38500.38500.34500.38000.38004,500
Oct 17, 20240.37000.37000.37000.37000.37001,500
Oct 16, 20240.37000.37000.37000.37000.3700-
Oct 15, 20240.37000.37000.37000.37000.3700500
Oct 11, 20240.37000.37000.32000.34000.340012,500
Oct 10, 20240.38500.39000.35000.35000.35002,500
Oct 9, 20240.35000.37500.31000.36500.36505,000
Oct 8, 20240.31500.31500.31500.31500.3150500
Oct 7, 20240.32000.32000.30000.30000.30001,500
Oct 4, 20240.33000.33000.30000.30000.30004,300
Oct 3, 20240.34500.34500.34500.34500.34501,000
Oct 2, 20240.36000.36000.36000.36000.36001,000
Oct 1, 20240.29000.36500.27500.36000.36009,500
Sep 30, 20240.29500.29500.29500.29500.2950-
Sep 27, 20240.29500.29500.29500.29500.2950500
Sep 26, 20240.30000.30000.29000.29000.29001,900
Sep 25, 20240.31000.31000.31000.31000.3100800
Sep 24, 20240.33000.33000.31500.32000.32005,500
Sep 23, 20240.35000.35000.35000.35000.3500-
Sep 20, 20240.35000.35000.35000.35000.3500-
Sep 19, 20240.35000.35000.35000.35000.3500-
Sep 18, 20240.35000.35000.35000.35000.3500-
Sep 17, 20240.35000.35000.35000.35000.3500-
Sep 16, 20240.35000.35000.35000.35000.3500-
Sep 13, 20240.35000.35000.35000.35000.3500-
Sep 12, 20240.35000.35000.35000.35000.3500-
Sep 11, 20240.35000.35000.35000.35000.3500-
Sep 10, 20240.35000.35000.35000.35000.3500-
Sep 9, 20240.35000.35000.35000.35000.3500-
Sep 6, 20240.35000.35000.35000.35000.3500-
Sep 5, 20240.35000.35000.35000.35000.3500-
Sep 4, 20240.35000.35000.35000.35000.3500-
Sep 3, 20240.35000.35000.35000.35000.3500-
Aug 30, 20240.35000.35000.35000.35000.3500500
Aug 29, 20240.34000.34000.34000.34000.3400500
Aug 28, 20240.34500.34500.34500.34500.3450-
Aug 27, 20240.34500.34500.34500.34500.3450-
Aug 26, 20240.30500.34500.30500.34500.34501,500
Aug 23, 20240.35000.35000.35000.35000.3500500
Aug 22, 20240.29000.29000.29000.29000.2900500
Aug 21, 20240.35000.35000.29000.33000.33006,000
Aug 20, 20240.30000.30000.30000.30000.30002,000
Aug 19, 20240.30000.30000.30000.30000.3000500
Aug 16, 20240.30000.30000.25500.28500.285012,500
Aug 15, 20240.25500.27500.25500.27500.275027,000
Aug 14, 20240.29000.29000.25000.26000.260051,000
Aug 13, 20240.32000.32000.32000.32000.3200-
Aug 12, 20240.32000.32000.32000.32000.3200-
Aug 9, 20240.32000.32000.32000.32000.3200-
Aug 8, 20240.32000.32000.32000.32000.3200-
Aug 7, 20240.32000.32000.32000.32000.3200-
Aug 6, 20240.32000.32000.32000.32000.3200-
Aug 2, 20240.32000.32000.32000.32000.3200-
Aug 1, 20240.32000.32000.32000.32000.3200-
Jul 31, 20240.32000.32000.32000.32000.3200-
Jul 30, 20240.32000.32000.32000.32000.3200-
Jul 29, 20240.32000.32000.32000.32000.3200500
Jul 26, 20240.30000.30000.30000.30000.30002,000
Jul 25, 20240.31500.31500.31500.31500.3150-
Jul 24, 20240.29000.31500.29000.31500.31502,915
Jul 23, 20240.32000.32000.32000.32000.3200-
Jul 22, 20240.32000.32000.32000.32000.3200-
Jul 19, 20240.32000.32000.32000.32000.3200-
Jul 18, 20240.32000.32000.32000.32000.3200-
Jul 17, 20240.32000.32000.32000.32000.3200-
Jul 16, 20240.32000.32000.32000.32000.3200500
Jul 15, 20240.32000.32000.31000.31000.31004,000
Jul 12, 20240.33000.33000.32000.33000.330016,000
Jul 11, 20240.30000.32500.30000.32500.32502,000
Jul 10, 20240.34500.34500.34500.34500.3450-
Jul 9, 20240.34500.34500.34500.34500.3450-
Jul 8, 20240.34500.34500.34500.34500.3450-
Jul 5, 20240.34500.34500.34500.34500.3450-
Jul 4, 20240.34500.34500.34500.34500.3450-
Jul 3, 20240.34500.34500.34500.34500.3450-
Jul 2, 20240.34500.34500.34500.34500.3450-
Jun 28, 20240.34500.34500.34500.34500.3450-
Jun 27, 20240.34500.34500.34500.34500.3450-
Jun 26, 20240.26500.34500.26500.34500.34502,000
Jun 25, 20240.34500.34500.34500.34500.34501,000
Jun 24, 20240.26500.26500.26000.26000.26008,500
Jun 21, 20240.30000.30000.30000.30000.3000-
Jun 20, 20240.30000.30000.30000.30000.3000-
Jun 19, 20240.30000.30000.30000.30000.3000-
Jun 18, 20240.32000.32000.30000.30000.30002,510
Jun 17, 20240.27500.27500.27500.27500.27502,500
Jun 14, 20240.30000.30000.30000.30000.3000-
Jun 13, 20240.30000.30000.30000.30000.30001,500
Jun 12, 20240.34000.34000.34000.34000.3400-
Jun 11, 20240.34000.34000.34000.34000.3400-
Jun 10, 20240.34000.34000.34000.34000.3400-
Jun 7, 20240.34000.34000.34000.34000.3400-
Jun 6, 20240.35000.35000.33500.34000.340010,000
Jun 5, 20240.34500.34500.34500.34500.3450-
Jun 4, 20240.34500.34500.34500.34500.3450500
Jun 3, 20240.33500.33500.33500.33500.3350-
May 31, 20240.33500.33500.33500.33500.3350-
May 30, 20240.33500.33500.33500.33500.3350-
May 29, 20240.33500.33500.33500.33500.3350-
May 28, 20240.29500.33500.29500.33500.33501,500
May 27, 20240.33500.33500.33500.33500.3350-
May 24, 20240.33500.33500.33500.33500.33501,000
May 23, 20240.33500.33500.33500.33500.3350-
May 22, 20240.33500.33500.33500.33500.3350-
May 21, 20240.33500.33500.33500.33500.3350-
May 17, 20240.33500.33500.33500.33500.3350500
May 16, 20240.33000.33000.33000.33000.3300-
May 15, 20240.33000.33000.33000.33000.3300-
May 14, 20240.32000.33000.32000.33000.330016,500
May 13, 20240.32000.32000.32000.32000.3200-
May 10, 20240.29000.32000.29000.32000.32002,000
May 9, 20240.32000.32000.32000.32000.3200-
May 8, 20240.32000.32000.32000.32000.3200-
May 7, 20240.30000.32000.30000.32000.32001,500
May 6, 20240.33500.33500.33500.33500.3350-
May 3, 20240.33500.33500.33500.33500.3350-
May 2, 20240.33500.33500.33500.33500.3350-
May 1, 20240.33500.33500.33500.33500.3350-
Apr 30, 20240.33500.33500.33500.33500.3350-
Apr 29, 20240.33500.33500.33500.33500.3350-
Apr 26, 20240.33500.33500.33500.33500.3350-
Apr 25, 20240.33500.33500.33500.33500.3350-
Apr 24, 20240.33500.33500.33500.33500.3350-
Apr 23, 20240.33000.33500.30000.33500.33503,000
Apr 22, 20240.37500.37500.37500.37500.3750-
Apr 19, 20240.37500.37500.37500.37500.3750-
Apr 18, 20240.37500.37500.37500.37500.3750-
Apr 17, 20240.37500.37500.37500.37500.3750-

Related Tickers

SSRM.TO SSR Mining Inc.
14.99
-1.58%
 
K.TO Kinross Gold Corporation
20.50
-1.63%
 
ABX.TO Barrick Gold Corporation
27.96
-2.37%
 
NEM Newmont Corporation
55.08
-1.55%
 
GOLD Barrick Gold Corporation
20.17
-2.32%