Nevada King Gold Corp. (TSXV:NKG)
Canada
· Delayed Price · Currency is CAD 0.2650
-0.0100 (-3.64%)
May 12, 2025, 3:33 PM EDT
Nevada King Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,230 |
| May 9, 2025 | 0.25 | 0.32 | 0.25 | 0.28 | 0.28 | 12.24% | 272,100 |
| May 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 25,000 |
| May 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 166,400 |
| May 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 252,500 |
| May 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 293,700 |
| May 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 440,000 |
| May 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 183,400 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 73,425 |
| Apr 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 232,500 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100,100 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 200,800 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 62,649 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 40,000 |
| Apr 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 31,500 |
| Apr 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 113,430 |
| Apr 17, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 139,100 |
| Apr 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 66,300 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 136,449 |
| Apr 14, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 110,600 |
| Apr 11, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 165,500 |
| Apr 10, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 183,300 |
| Apr 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 7.69% | 109,248 |
| Apr 8, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 390,800 |
| Apr 7, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 300,500 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 136,600 |
| Apr 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 245,416 |
| Apr 2, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 254,900 |
| Apr 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 39,825 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 46,943 |
| Mar 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 166,300 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 68,615 |
| Mar 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 371,900 |
| Mar 25, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 259,618 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 118,800 |
| Mar 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 96,500 |
| Mar 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 193,000 |
| Mar 19, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 132,102 |
| Mar 18, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 263,900 |
| Mar 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 159,500 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 164,300 |
| Mar 13, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.20% | 298,146 |
| Mar 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 123,941 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 131,000 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -10.42% | 102,636 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 238,000 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 91,000 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 61,700 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 292,120 |
| Mar 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 688,700 |