Nevada King Gold Corp. (TSXV:NKG)
Canada · Delayed Price · Currency is CAD 1.120
+0.060 (5.66%)
May 20, 2026, 1:26 PM EST
Nevada King Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 5.66% | 5,404 |
| May 19, 2026 | 1.10 | 1.19 | 1.05 | 1.06 | 1.06 | -8.62% | 110,854 |
| May 15, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -5.69% | 4,161 |
| May 14, 2026 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 5.13% | 16,424 |
| May 13, 2026 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 27,427 |
| May 12, 2026 | 1.21 | 1.25 | 1.17 | 1.23 | 1.23 | 2.50% | 19,666 |
| May 11, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | - | 18,827 |
| May 8, 2026 | 1.18 | 1.27 | 1.18 | 1.20 | 1.20 | 2.56% | 69,243 |
| May 7, 2026 | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -4.49% | 28,258 |
| May 6, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 6.52% | 15,844 |
| May 5, 2026 | 1.26 | 1.28 | 1.15 | 1.15 | 1.15 | -8.00% | 82,889 |
| May 4, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -3.85% | 7,457 |
| May 1, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 1.96% | 7,662 |
| Apr 30, 2026 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | - | 22,645 |
| Apr 29, 2026 | 1.30 | 1.33 | 1.23 | 1.28 | 1.28 | 2.00% | 130,813 |
| Apr 28, 2026 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 6.38% | 220,365 |
| Apr 27, 2026 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 4.44% | 54,699 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | 10,052 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.13 | 1.15 | 1.15 | -4.17% | 33,720 |
| Apr 22, 2026 | 1.13 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 63,007 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -2.22% | 27,006 |
| Apr 20, 2026 | 1.18 | 1.20 | 1.08 | 1.13 | 1.13 | -4.26% | 26,216 |
| Apr 17, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 6.82% | 35,005 |
| Apr 16, 2026 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | - | 12,600 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -6.38% | 21,680 |
| Apr 14, 2026 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 4.44% | 26,654 |
| Apr 13, 2026 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 2.27% | 22,835 |
| Apr 10, 2026 | 1.05 | 1.13 | 1.05 | 1.10 | 1.10 | 7.32% | 50,094 |
| Apr 9, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -2.38% | 6,030 |
| Apr 8, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 7,135 |
| Apr 7, 2026 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -2.44% | 11,230 |
| Apr 6, 2026 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -6.82% | 38,350 |
| Apr 2, 2026 | 1.03 | 1.13 | 1.03 | 1.10 | 1.10 | -4.35% | 13,165 |
| Apr 1, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | - | 14,260 |
| Mar 31, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | 1,869 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | -2.22% | 24,015 |
| Mar 27, 2026 | 1.13 | 1.23 | 1.13 | 1.13 | 1.13 | -2.17% | 55,527 |
| Mar 26, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -6.12% | 10,200 |
| Mar 25, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 6.52% | 153,142 |
| Mar 24, 2026 | 0.93 | 1.18 | 0.93 | 1.15 | 1.15 | 39.39% | 377,300 |
| Mar 23, 2026 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | - | 36,246 |
| Mar 20, 2026 | 0.83 | 0.83 | 0.75 | 0.83 | 0.83 | 10.00% | 117,792 |
| Mar 19, 2026 | 0.88 | 0.93 | 0.75 | 0.75 | 0.75 | -16.67% | 371,141 |
| Mar 18, 2026 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -7.69% | 35,520 |
| Mar 17, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 2.63% | 76,760 |
| Mar 16, 2026 | 1.05 | 1.10 | 0.95 | 0.95 | 0.95 | -15.56% | 174,855 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -4.26% | 14,525 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -2.08% | 52,408 |
| Mar 11, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | - | 3,864 |
| Mar 10, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | - | 3,023 |