Nevada King Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	1.01	1.02	0.87	0.90	0.90	-11.76%	75,945
Sep 17, 2026	0.89	1.02	0.89	1.02	1.02	21.43%	26,367
Sep 16, 2026	0.89	0.89	0.84	0.84	0.84	3.70%	28,617
Sep 15, 2026	0.83	0.84	0.81	0.81	0.81	3.85%	6,500
Sep 14, 2026	0.88	0.91	0.78	0.78	0.78	-14.29%	28,305
Sep 11, 2026	0.96	0.96	0.91	0.91	0.91	-4.21%	5,750
Sep 10, 2026	1.01	1.01	0.95	0.95	0.95	-6.86%	40,650
Sep 9, 2026	1.03	1.03	1.01	1.02	1.02	-	21,003
Sep 8, 2026	0.95	1.03	0.94	1.02	1.02	15.91%	180,452
Sep 4, 2026	0.87	0.92	0.84	0.88	0.88	-5.38%	40,171
Sep 3, 2026	0.74	0.93	0.74	0.93	0.93	13.41%	42,020
Sep 2, 2026	0.80	0.84	0.80	0.82	0.82	2.50%	4,000
Aug 31, 2026	0.80	0.82	0.76	0.80	0.80	-5.88%	71,275
Aug 28, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	20,000
Aug 27, 2026	0.90	0.90	0.85	0.88	0.88	-2.22%	48,015
Aug 26, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	29,458
Aug 25, 2026	0.89	0.89	0.89	0.89	0.89	-	11,000
Aug 24, 2026	0.89	0.89	0.85	0.89	0.89	-	45,041
Aug 21, 2026	0.86	0.89	0.82	0.89	0.89	7.23%	86,797
Aug 20, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	1,801
Aug 19, 2026	0.82	0.86	0.81	0.86	0.86	4.88%	37,902
Aug 18, 2026	0.80	0.83	0.78	0.82	0.82	-3.53%	10,900
Aug 17, 2026	0.89	0.89	0.85	0.85	0.85	-4.49%	9,200
Aug 14, 2026	0.89	0.89	0.89	0.89	0.89	2.30%	8,533
Aug 13, 2026	0.87	0.87	0.87	0.87	0.87	-	10,830
Aug 12, 2026	0.86	0.89	0.86	0.87	0.87	-1.14%	4,522
Aug 11, 2026	0.91	0.91	0.84	0.88	0.88	-2.22%	23,960
Aug 10, 2026	0.85	0.90	0.85	0.90	0.90	8.43%	12,034
Aug 7, 2026	0.83	0.84	0.82	0.83	0.83	2.47%	13,545
Aug 6, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	36,488
Aug 5, 2026	0.76	0.80	0.76	0.80	0.80	9.59%	8,000
Aug 4, 2026	0.76	0.76	0.72	0.73	0.73	-8.75%	14,580
Jul 31, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	5,520
Jul 30, 2026	0.75	0.79	0.75	0.79	0.79	6.76%	10,400
Jul 29, 2026	0.72	0.74	0.70	0.74	0.74	1.37%	27,065
Jul 27, 2026	0.77	0.77	0.73	0.73	0.73	-6.41%	10,250
Jul 24, 2026	0.78	0.80	0.78	0.78	0.78	-3.70%	8,500
Jul 23, 2026	0.79	0.81	0.78	0.81	0.81	1.25%	29,954
Jul 22, 2026	0.78	0.80	0.77	0.80	0.80	8.11%	56,503
Jul 21, 2026	0.72	0.75	0.72	0.74	0.74	5.71%	17,625
Jul 20, 2026	0.68	0.72	0.68	0.70	0.70	1.45%	25,035
Jul 17, 2026	0.71	0.71	0.69	0.69	0.69	-	6,253
Jul 16, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	2,643
Jul 15, 2026	0.69	0.71	0.68	0.71	0.71	1.43%	23,006
Jul 13, 2026	0.71	0.72	0.70	0.70	0.70	-	8,113
Jul 10, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	1,651
Jul 9, 2026	0.72	0.72	0.68	0.69	0.69	-1.43%	29,920
Jul 8, 2026	0.70	0.70	0.70	0.70	0.70	-5.41%	5,200
Jul 7, 2026	0.70	0.75	0.70	0.74	0.74	5.71%	95,210
Jul 6, 2026	0.70	0.71	0.67	0.70	0.70	-2.78%	83,823