Nevada King Gold Corp. (TSXV:NKG)
Canada
· Delayed Price · Currency is CAD 0.1550
-0.0050 (-3.23%)
Jul 8, 2025, 3:40 PM EDT
Nevada King Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 350,600 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 77,500 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 35,000 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 411,000 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 144,800 |
| Jun 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 358,600 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 215,900 |
| Jun 26, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.33% | 1,071,400 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 340,900 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 57,500 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 332,600 |
| Jun 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 10,532 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 55,500 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 15,000 |
| Jun 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 51,745 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 380,000 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 134,538 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 433,500 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 519,100 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 660,800 |
| Jun 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 843,800 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,186,628 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 2,131,700 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.15 | 0.16 | 0.16 | -21.95% | 4,695,513 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 57,220 |
| Jun 2, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 93,900 |
| May 30, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 248,600 |
| May 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 34,200 |
| May 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 30,200 |
| May 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 27,700 |
| May 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 60,000 |
| May 23, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 44,400 |
| May 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 36,500 |
| May 20, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 93,137 |
| May 16, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 50,300 |
| May 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 178,930 |
| May 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 86,700 |
| May 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 26,500 |
| May 12, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.64% | 107,230 |
| May 9, 2025 | 0.25 | 0.32 | 0.25 | 0.28 | 0.28 | 12.24% | 272,100 |
| May 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 25,000 |
| May 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 166,400 |
| May 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 252,500 |
| May 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 293,700 |
| May 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 440,000 |
| May 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 183,400 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 73,425 |
| Apr 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 232,500 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100,100 |