Nevada King Gold Corp. (TSXV:NKG)
Canada
· Delayed Price · Currency is CAD 0.2800
0.00 (0.00%)
Apr 1, 2025, 3:43 PM EST
Nevada King Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 46,643 |
| Mar 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 166,250 |
| 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 |
| 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 |