Nevada King Gold Corp. (TSXV:NKG)
Canada · Delayed Price · Currency is CAD 0.2050
-0.0050 (-2.38%)
Apr 9, 2026, 3:59 PM EST
Nevada King Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 19,150 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 35,677 |
| Apr 7, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 56,150 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 191,754 |
| Apr 2, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 65,825 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 71,301 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 9,345 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 120,077 |
| Mar 27, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.17% | 277,636 |
| Mar 26, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -6.12% | 51,001 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 765,710 |
| Mar 24, 2026 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 39.39% | 1,886,502 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 181,231 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 586,962 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.15 | 0.15 | 0.15 | -16.67% | 1,855,707 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 177,601 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 383,800 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -15.56% | 874,276 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 72,628 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 262,041 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 19,324 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 15,118 |
| Mar 9, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 162,053 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 25,674 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 152,012 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 48,932 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -1.89% | 229,966 |
| Mar 2, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 424,306 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 406,465 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 812,268 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.26% | 1,213,370 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 823,133 |
| Feb 23, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 790,637 |
| Feb 20, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 318,185 |
| Feb 19, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.41% | 131,003 |
| Feb 18, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 71,990 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 98,294 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 146,369 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 84,417 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 89,216 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 28,543 |
| Feb 9, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 107,630 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 103,760 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 746,531 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.76% | 489,532 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 5.13% | 665,355 |
| Feb 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 92,605 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -16.67% | 847,008 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 599,746 |
| Jan 28, 2026 | 0.21 | 0.26 | 0.21 | 0.25 | 0.25 | 19.05% | 1,114,399 |