Nevada King Gold Corp. (TSXV:NKG)
0.2400
0.00 (0.00%)
Apr 29, 2025, 3:53 PM EDT
Nevada King Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
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 |
Feb 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 283,000 |
Feb 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 145,800 |
Feb 26, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 80,100 |
Feb 25, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 125,920 |
Feb 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 111,405 |
Feb 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 144,000 |
Feb 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 119,700 |
Feb 19, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 148,525 |
Feb 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 111,700 |