Nevada King Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 14, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	21,831
Feb 13, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	40,000
Feb 12, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	117,700
Feb 11, 2025	0.30	0.30	0.29	0.29	0.29	-6.45%	96,700
Feb 10, 2025	0.29	0.31	0.29	0.31	0.31	6.90%	157,941
Feb 7, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	19,500
Feb 6, 2025	0.29	0.30	0.29	0.30	0.30	-	30,600
Feb 5, 2025	0.31	0.31	0.29	0.30	0.30	-1.67%	158,637
Feb 4, 2025	0.32	0.33	0.30	0.30	0.30	-4.76%	149,300
Feb 3, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	93,500
Jan 31, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	75,722
Jan 30, 2025	0.30	0.31	0.29	0.31	0.31	5.08%	156,600
Jan 29, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	14,100
Jan 28, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	10,500
Jan 27, 2025	0.31	0.31	0.31	0.31	0.31	-	194,100
Jan 24, 2025	0.32	0.32	0.31	0.31	0.31	-	251,500
Jan 23, 2025	0.31	0.32	0.31	0.31	0.31	-	40,200
Jan 22, 2025	0.31	0.31	0.31	0.31	0.31	-	245,800
Jan 21, 2025	0.31	0.32	0.31	0.31	0.31	-	156,500
Jan 20, 2025	0.31	0.31	0.31	0.31	0.31	-	68,000
Jan 17, 2025	0.31	0.31	0.31	0.31	0.31	-	229,000
Jan 16, 2025	0.29	0.31	0.29	0.31	0.31	1.64%	162,200
Jan 15, 2025	0.31	0.32	0.31	0.31	0.31	1.67%	115,000
Jan 14, 2025	0.30	0.30	0.30	0.30	0.30	-	90,508
Jan 13, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	70,209
Jan 10, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	77,325
Jan 9, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	83,214
Jan 8, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	61,300
Jan 7, 2025	0.29	0.29	0.29	0.29	0.29	-	48,120
Jan 6, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	31,719
Jan 3, 2025	0.30	0.30	0.29	0.30	0.30	-	53,100
Jan 2, 2025	0.29	0.30	0.29	0.30	0.30	-	61,800
Dec 31, 2024	0.30	0.31	0.29	0.30	0.30	3.51%	47,000
Dec 30, 2024	0.28	0.32	0.27	0.29	0.29	3.64%	115,500
Dec 27, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	240,125
Dec 24, 2024	0.27	0.28	0.27	0.28	0.28	3.70%	51,100
Dec 23, 2024	0.27	0.28	0.27	0.27	0.27	-	53,410
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