Nevada King Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.28	0.28	0.27	0.27	0.27	-	211,531
Dec 19, 2024	0.27	0.28	0.27	0.27	0.27	-	198,200
Dec 18, 2024	0.27	0.27	0.27	0.27	0.27	-	102,518
Dec 17, 2024	0.27	0.27	0.26	0.27	0.27	1.89%	386,303
Dec 16, 2024	0.28	0.28	0.27	0.27	0.27	-3.64%	52,534
Dec 13, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	18,000
Dec 12, 2024	0.29	0.29	0.28	0.28	0.28	-1.75%	72,542
Dec 11, 2024	0.29	0.29	0.29	0.29	0.29	-1.72%	22,200
Dec 10, 2024	0.32	0.32	0.29	0.29	0.29	-6.45%	28,529
Dec 9, 2024	0.28	0.31	0.28	0.31	0.31	12.73%	108,509
Dec 6, 2024	0.28	0.28	0.27	0.28	0.28	3.77%	205,100
Dec 5, 2024	0.27	0.28	0.27	0.27	0.27	-3.64%	90,200
Dec 4, 2024	0.28	0.28	0.27	0.28	0.28	-	183,108
Dec 3, 2024	0.30	0.30	0.27	0.28	0.28	-1.79%	212,930
Dec 2, 2024	0.29	0.30	0.28	0.28	0.28	-3.45%	100,519
Nov 29, 2024	0.30	0.30	0.29	0.29	0.29	-1.69%	45,007
Nov 28, 2024	0.30	0.31	0.30	0.30	0.30	-1.67%	435,500
Nov 27, 2024	0.30	0.31	0.30	0.30	0.30	-	546,500
Nov 26, 2024	0.30	0.30	0.30	0.30	0.30	1.69%	65,500
Nov 25, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	112,700
Nov 22, 2024	0.30	0.32	0.30	0.30	0.30	1.69%	129,400
Nov 21, 2024	0.31	0.31	0.30	0.30	0.30	-1.67%	124,600
Nov 20, 2024	0.29	0.32	0.29	0.30	0.30	5.26%	324,600
Nov 19, 2024	0.30	0.30	0.28	0.29	0.29	-	183,640
Nov 18, 2024	0.31	0.31	0.29	0.29	0.29	-3.39%	211,600
Nov 15, 2024	0.31	0.31	0.29	0.30	0.30	-3.28%	91,800
Nov 14, 2024	0.31	0.31	0.29	0.31	0.31	1.67%	45,500
Nov 13, 2024	0.28	0.31	0.28	0.30	0.30	-	140,540
Nov 12, 2024	0.31	0.31	0.30	0.30	0.30	-	28,500
Nov 11, 2024	0.31	0.31	0.29	0.30	0.30	-4.76%	128,700
Nov 8, 2024	0.32	0.32	0.31	0.32	0.32	1.61%	101,800
Nov 7, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	72,700
Nov 6, 2024	0.31	0.32	0.31	0.32	0.32	3.23%	5,920
Nov 5, 2024	0.33	0.33	0.31	0.31	0.31	-3.13%	447,100
Nov 4, 2024	0.34	0.34	0.32	0.32	0.32	-3.03%	148,528
Nov 1, 2024	0.33	0.34	0.32	0.33	0.33	-	158,830
Oct 31, 2024	0.34	0.34	0.32	0.33	0.33	-1.49%	204,800
Oct 30, 2024	0.34	0.35	0.34	0.34	0.34	-1.47%	35,300
Oct 29, 2024	0.33	0.35	0.33	0.34	0.34	3.03%	137,000
Oct 28, 2024	0.34	0.34	0.33	0.33	0.33	-2.94%	304,100
Oct 25, 2024	0.34	0.35	0.33	0.34	0.34	-1.45%	347,940
Oct 24, 2024	0.35	0.36	0.34	0.35	0.35	-5.48%	849,500
Oct 23, 2024	0.39	0.39	0.36	0.37	0.37	1.39%	167,600
Oct 22, 2024	0.37	0.37	0.36	0.36	0.36	-2.70%	48,800
Oct 21, 2024	0.39	0.39	0.37	0.37	0.37	-3.90%	88,917
Oct 18, 2024	0.38	0.40	0.38	0.39	0.39	1.32%	229,100
Oct 17, 2024	0.38	0.38	0.36	0.38	0.38	-	72,240
Oct 16, 2024	0.37	0.38	0.36	0.38	0.38	5.56%	63,600
Oct 15, 2024	0.37	0.37	0.35	0.36	0.36	-1.37%	79,249
Oct 11, 2024	0.35	0.37	0.34	0.37	0.37	5.80%	200,600
Oct 10, 2024	0.34	0.35	0.33	0.35	0.35	4.55%	201,043
Oct 9, 2024	0.35	0.35	0.33	0.33	0.33	-7.04%	239,846
Oct 8, 2024	0.38	0.38	0.35	0.36	0.36	-8.97%	130,700
Oct 7, 2024	0.39	0.39	0.36	0.39	0.39	1.30%	453,300
Oct 4, 2024	0.38	0.39	0.36	0.39	0.39	4.05%	370,100
Oct 3, 2024	0.35	0.38	0.35	0.37	0.37	2.78%	207,400
Oct 2, 2024	0.36	0.36	0.35	0.36	0.36	-1.37%	26,700
Oct 1, 2024	0.35	0.37	0.35	0.37	0.37	4.29%	114,300
Sep 30, 2024	0.34	0.36	0.34	0.35	0.35	6.06%	128,200
Sep 27, 2024	0.35	0.35	0.32	0.33	0.33	-5.71%	142,000
Sep 26, 2024	0.34	0.35	0.34	0.35	0.35	2.94%	113,800
Sep 25, 2024	0.36	0.36	0.34	0.34	0.34	-2.86%	166,200
Sep 24, 2024	0.35	0.38	0.34	0.35	0.35	2.94%	125,300
Sep 23, 2024	0.37	0.39	0.34	0.34	0.34	-4.23%	79,436
Sep 20, 2024	0.39	0.39	0.36	0.36	0.36	-6.58%	149,000
Sep 19, 2024	0.38	0.40	0.37	0.38	0.38	-2.56%	78,725
Sep 18, 2024	0.37	0.40	0.36	0.39	0.39	5.41%	359,326
Sep 17, 2024	0.36	0.37	0.35	0.37	0.37	5.71%	154,100
Sep 16, 2024	0.34	0.36	0.34	0.35	0.35	-2.78%	60,900
Sep 13, 2024	0.35	0.37	0.35	0.36	0.36	4.35%	152,400
Sep 12, 2024	0.33	0.36	0.33	0.35	0.35	7.81%	76,826
Sep 11, 2024	0.30	0.33	0.30	0.32	0.32	6.67%	36,100
Sep 10, 2024	0.30	0.31	0.30	0.30	0.30	-1.64%	21,525
Sep 9, 2024	0.32	0.33	0.31	0.31	0.31	-3.17%	5,700
Sep 6, 2024	0.34	0.34	0.31	0.32	0.32	-5.97%	83,700
Sep 5, 2024	0.34	0.35	0.34	0.34	0.34	-	110,802
Sep 4, 2024	0.35	0.35	0.34	0.34	0.34	-1.47%	48,201
Sep 3, 2024	0.37	0.37	0.34	0.34	0.34	-8.11%	115,210
Aug 30, 2024	0.36	0.37	0.36	0.37	0.37	2.78%	50,300
Aug 29, 2024	0.35	0.36	0.35	0.36	0.36	2.86%	279,000
Aug 28, 2024	0.37	0.37	0.35	0.35	0.35	-4.11%	232,100
Aug 27, 2024	0.36	0.37	0.36	0.37	0.37	-1.35%	9,900
Aug 26, 2024	0.37	0.38	0.37	0.37	0.37	-	280,300
Aug 23, 2024	0.36	0.37	0.36	0.37	0.37	2.78%	152,800
Aug 22, 2024	0.37	0.37	0.36	0.36	0.36	-2.70%	165,923
Aug 21, 2024	0.35	0.37	0.34	0.37	0.37	8.82%	116,400
Aug 20, 2024	0.34	0.35	0.33	0.34	0.34	-2.86%	86,600
Aug 19, 2024	0.33	0.36	0.32	0.35	0.35	11.11%	387,900
Aug 16, 2024	0.29	0.32	0.29	0.32	0.32	10.53%	172,800
Aug 15, 2024	0.28	0.30	0.28	0.29	0.29	1.79%	84,330
Aug 14, 2024	0.29	0.29	0.28	0.28	0.28	-	85,830
Aug 13, 2024	0.31	0.31	0.28	0.28	0.28	-12.50%	78,532
Aug 12, 2024	0.28	0.32	0.26	0.32	0.32	14.29%	404,830
Aug 9, 2024	0.30	0.30	0.28	0.28	0.28	-3.45%	258,320
Aug 8, 2024	0.31	0.33	0.29	0.29	0.29	-4.92%	135,900
Aug 7, 2024	0.32	0.32	0.30	0.31	0.31	-3.17%	50,500
Aug 6, 2024	0.33	0.33	0.32	0.32	0.32	-	16,300
Aug 2, 2024	0.36	0.37	0.31	0.32	0.32	-12.50%	315,000
Aug 1, 2024	0.36	0.39	0.36	0.36	0.36	-6.49%	34,532
Jul 31, 2024	0.40	0.41	0.38	0.39	0.39	-3.75%	62,900