Nevada King Gold Corp. (NKGFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1234
-0.0006 (-0.47%)
Jun 27, 2025, 3:50 PM EDT
Nevada King Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.47% | 331,709 |
| Jun 26, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 15.56% | 443,542 |
| Jun 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.68% | 127,512 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.17% | 148,112 |
| Jun 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.87% | 253,752 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.14% | 36,014 |
| Jun 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.51% | 144,978 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.66% | 200,385 |
| Jun 16, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | -7.84% | 300,490 |
| Jun 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.60% | 36,036 |
| Jun 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.11% | 480,455 |
| Jun 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.55% | 377,257 |
| Jun 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.20% | 773,825 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.31% | 958,820 |
| Jun 6, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | -6.20% | 1,884,873 |
| Jun 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.69% | 3,125,764 |
| Jun 4, 2025 | 0.14 | 0.15 | 0.09 | 0.12 | 0.12 | -20.95% | 9,724,247 |
| Jun 3, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -8.07% | 418,228 |
| Jun 2, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -1.35% | 288,793 |
| May 30, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -2.57% | 259,485 |
| May 29, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 0.30% | 112,748 |
| May 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.38% | 56,441 |
| May 27, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -7.83% | 86,624 |
| May 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.34% | 35,613 |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.53% | 27,989 |
| May 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.91% | 29,345 |
| May 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.23% | 108,658 |
| May 19, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | -2.77% | 116,643 |
| May 16, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | 3.03% | 184,475 |
| May 15, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -10.05% | 154,649 |
| May 14, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | - | 79,807 |
| May 13, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 3.28% | 14,206 |
| May 12, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -4.19% | 69,930 |
| May 9, 2025 | 0.17 | 0.22 | 0.17 | 0.19 | 0.19 | 10.09% | 419,078 |
| May 8, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.86% | 101,770 |
| May 7, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -3.87% | 136,514 |
| May 6, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 7.09% | 114,452 |
| May 5, 2025 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | -1.22% | 178,899 |
| May 2, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -9.42% | 106,466 |
| May 1, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.73% | 70,824 |
| Apr 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.02% | 110,655 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.96% | 19,634 |
| Apr 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.17% | 42,558 |
| Apr 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.41% | 66,168 |
| Apr 24, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -6.62% | 45,896 |
| Apr 23, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 1.19% | 103,037 |
| Apr 22, 2025 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 0.50% | 21,332 |
| Apr 21, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -3.92% | 83,009 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.92% | 102,960 |
| Apr 16, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.16% | 82,492 |