Skip to main content
Nevada King Gold Corp. (NKGFF)
OTCMKTS · Delayed Price · Currency is USD
0.1570
-0.0105 (-6.27%)
May 30, 2025, 3:22 PM EDT

Nevada King Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.160.160.140.160.16-2.57%259,485
May 29, 20250.170.180.150.170.170.30%112,748
May 28, 20250.160.170.160.170.174.38%56,441
May 27, 20250.170.180.150.160.16-7.83%86,624
May 23, 20250.180.180.170.170.17-0.34%35,613
May 22, 20250.170.170.170.170.174.53%27,989
May 21, 20250.170.170.160.170.17-1.91%29,345
May 20, 20250.170.170.160.170.17-0.23%108,658
May 19, 20250.140.180.140.170.17-2.77%116,643
May 16, 20250.190.190.160.180.183.03%184,475
May 15, 20250.180.190.170.170.17-10.05%154,649
May 14, 20250.150.190.150.190.19-79,807
May 13, 20250.170.200.170.190.193.28%14,206
May 12, 20250.190.210.180.180.18-4.19%69,930
May 9, 20250.170.220.170.190.1910.09%419,078
May 8, 20250.160.180.160.170.17-0.86%101,770
May 7, 20250.150.180.150.180.18-3.87%136,514
May 6, 20250.180.190.170.180.187.09%114,452
May 5, 20250.130.180.130.170.17-1.22%178,899
May 2, 20250.190.190.160.170.17-9.42%106,466
May 1, 20250.180.190.170.190.195.73%70,824
Apr 30, 20250.170.180.170.180.184.02%110,655
Apr 29, 20250.170.170.170.170.17-1.96%19,634
Apr 28, 20250.170.180.170.180.180.17%42,558
Apr 25, 20250.170.180.170.180.183.41%66,168
Apr 24, 20250.180.190.170.170.17-6.62%45,896
Apr 23, 20250.170.190.170.180.181.19%103,037
Apr 22, 20250.140.190.140.180.180.50%21,332
Apr 21, 20250.190.200.180.180.18-3.92%83,009
Apr 17, 20250.200.200.190.190.19-3.92%102,960
Apr 16, 20250.180.200.180.190.192.16%82,492
Apr 15, 20250.200.210.170.190.190.96%25,790
Apr 14, 20250.220.220.180.190.19-7.79%52,369
Apr 11, 20250.170.220.170.200.200.20%181,788
Apr 10, 20250.200.210.200.200.201.80%52,570
Apr 9, 20250.190.200.190.200.207.53%122,250
Apr 8, 20250.200.200.160.190.190.81%89,860
Apr 7, 20250.170.190.170.180.182.93%304,859
Apr 4, 20250.160.190.160.180.18-5.66%47,548
Apr 3, 20250.170.190.170.190.192.73%180,967
Apr 2, 20250.190.190.180.180.18-4.17%300,862
Apr 1, 20250.200.200.190.190.19-1.03%85,185
Mar 31, 20250.190.200.170.200.200.96%41,190
Mar 28, 20250.190.200.190.190.19-0.59%2,730
Mar 27, 20250.190.200.190.190.192.51%21,016
Mar 26, 20250.200.200.180.190.19-3.78%137,745
Mar 25, 20250.190.200.190.200.208.36%100,585
Mar 24, 20250.180.200.180.180.18-5.51%54,330
Mar 21, 20250.210.210.180.190.19-8.34%202,193
Mar 20, 20250.190.210.180.210.218.20%79,481