Nevada King Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.73	0.74	0.70	0.72	0.72	-2.70%	20,000
Jul 2, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	17,139
Jun 30, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	34,439
Jun 29, 2026	0.76	0.79	0.73	0.73	0.73	-5.19%	25,925
Jun 26, 2026	0.68	0.77	0.68	0.77	0.77	10.00%	42,605
Jun 25, 2026	0.67	0.70	0.67	0.70	0.70	-1.41%	7,300
Jun 24, 2026	0.80	0.80	0.66	0.71	0.71	-12.35%	113,053
Jun 23, 2026	0.81	0.83	0.81	0.81	0.81	1.25%	7,104
Jun 22, 2026	0.86	0.86	0.80	0.80	0.80	6.67%	7,206
Jun 19, 2026	0.85	0.85	0.75	0.75	0.75	-13.79%	6,520
Jun 18, 2026	0.85	0.94	0.85	0.87	0.87	3.57%	31,413
Jun 17, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	12,575
Jun 16, 2026	0.81	0.81	0.80	0.80	0.80	-2.44%	19,997
Jun 15, 2026	0.82	0.82	0.82	0.82	0.82	20.59%	11,050
Jun 12, 2026	0.75	0.75	0.68	0.68	0.68	-12.82%	14,000
Jun 11, 2026	0.74	0.78	0.74	0.78	0.78	4.00%	7,260
Jun 10, 2026	0.70	0.76	0.70	0.75	0.75	-3.85%	13,755
Jun 9, 2026	0.85	0.85	0.74	0.78	0.78	-7.14%	124,634
Jun 8, 2026	0.83	0.84	0.78	0.84	0.84	-2.33%	26,107
Jun 5, 2026	0.92	0.92	0.79	0.86	0.86	-4.44%	33,595
Jun 4, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	3,300
Jun 3, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	30,185
Jun 2, 2026	0.92	0.92	0.88	0.90	0.90	-4.26%	30,364
Jun 1, 2026	0.92	0.94	0.91	0.94	0.94	-	8,292
May 29, 2026	0.94	0.95	0.94	0.94	0.94	5.62%	10,250
May 28, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	383,040
May 27, 2026	0.92	0.95	0.87	0.91	0.91	-5.21%	51,550
May 26, 2026	1.00	1.00	0.94	0.96	0.96	-4.95%	39,730
May 25, 2026	1.02	1.02	1.01	1.01	1.01	1.00%	6,374
May 22, 2026	1.00	1.02	1.00	1.00	1.00	-5.66%	3,950
May 21, 2026	1.12	1.12	1.05	1.06	1.06	-5.36%	29,300
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