Nevada King Gold Corp. (NKGFF)
OTCMKTS · Delayed Price · Currency is USD
0.0968
-0.0016 (-1.63%)
Aug 25, 2025, 3:52 PM EDT
Nevada King Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -4.47% | 112,500 |
| Aug 22, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 6.26% | 140,407 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -4.04% | 1,000,899 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.39% | 407,193 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.02% | 538,614 |
| Aug 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.53% | 114,612 |
| Aug 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.62% | 438,638 |
| Aug 14, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.40% | 289,523 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.74% | 101,422 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.99% | 112,038 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.00% | 109,630 |
| Aug 8, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -0.86% | 121,888 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 100,433 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 59,215 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 10.00% | 221,024 |
| Aug 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.49% | 129,947 |
| Aug 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.29% | 88,556 |
| Jul 31, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -2.49% | 88,285 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.39% | 283,883 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.25% | 110,828 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.47% | 75,914 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.68% | 87,709 |
| Jul 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.13% | 197,250 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.76% | 384,054 |
| Jul 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.95% | 175,790 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.13% | 255,855 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.03% | 104,366 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.43% | 281,005 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.64% | 105,515 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.21% | 170,296 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.02% | 785,131 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.33% | 188,006 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.27% | 37,065 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.04% | 213,961 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.02% | 228,208 |
| Jul 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.97% | 194,076 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.34% | 44,379 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.77% | 138,612 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.54% | 173,609 |
| Jun 30, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -5.44% | 171,606 |
| 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 |