Nevada King Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.370	0.380	0.370	0.370	1.850	56,060
2024-08-23	0.360	0.370	0.360	0.370	1.850	30,560
2024-08-22	0.370	0.370	0.360	0.360	1.800	33,180
2024-08-21	0.350	0.370	0.340	0.370	1.850	23,280
2024-08-20	0.340	0.350	0.330	0.340	1.700	17,320
2024-08-19	0.330	0.360	0.320	0.350	1.750	77,580
2024-08-16	0.280	0.320	0.280	0.320	1.600	34,560
2024-08-15	0.280	0.300	0.280	0.280	1.400	16,860
2024-08-14	0.280	0.280	0.280	0.280	1.400	17,160
2024-08-13	0.310	0.310	0.280	0.280	1.400	15,700
2024-08-12	0.280	0.320	0.260	0.320	1.600	80,960
2024-08-09	0.300	0.300	0.280	0.280	1.400	51,660
2024-08-08	0.310	0.330	0.290	0.290	1.450	27,180
2024-08-07	0.320	0.320	0.300	0.310	1.550	10,100
2024-08-06	0.330	0.330	0.320	0.320	1.600	3,260
2024-08-02	0.360	0.370	0.310	0.320	1.600	63,000
2024-08-01	0.360	0.390	0.360	0.360	1.800	6,900
2024-07-31	0.400	0.410	0.380	0.390	1.950	12,580
2024-07-30	0.410	0.410	0.390	0.400	2.000	78,400
2024-07-29	0.400	0.410	0.380	0.410	2.050	75,640
2024-07-26	0.360	0.390	0.360	0.390	1.950	92,760
2024-07-25	0.330	0.370	0.330	0.360	1.800	105,560
2024-07-24	0.320	0.340	0.310	0.330	1.650	99,840
2024-07-23	0.300	0.330	0.280	0.310	1.550	169,440
2024-07-22	0.270	0.270	0.260	0.260	1.300	15,660
2024-07-19	0.260	0.260	0.260	0.260	1.300	19,420
2024-07-18	0.280	0.280	0.260	0.270	1.350	44,200
2024-07-17	0.290	0.290	0.270	0.290	1.450	16,860
2024-07-16	0.290	0.290	0.280	0.290	1.450	37,280
2024-07-15	0.290	0.290	0.280	0.280	1.400	8,260
2024-07-12	0.290	0.300	0.280	0.290	1.450	10,080
2024-07-11	0.260	0.310	0.250	0.290	1.450	513,440
2024-07-10	0.250	0.260	0.250	0.250	1.250	42,700
2024-07-09	0.240	0.250	0.240	0.240	1.200	13,900
2024-07-08	0.260	0.260	0.240	0.250	1.250	34,080
2024-07-05	0.250	0.260	0.250	0.260	1.300	54,780
2024-07-04	0.250	0.260	0.250	0.250	1.250	5,180
2024-07-03	0.260	0.260	0.250	0.250	1.250	93,080
2024-07-02	0.270	0.270	0.250	0.250	1.250	51,760
2024-06-28	0.270	0.270	0.260	0.270	1.350	31,100
2024-06-27	0.270	0.270	0.270	0.270	1.350	3,900
2024-06-26	0.260	0.280	0.260	0.270	1.350	4,500
2024-06-25	0.270	0.280	0.270	0.270	1.350	25,440
2024-06-24	0.280	0.280	0.280	0.280	1.400	21,340
2024-06-21	0.290	0.310	0.200	0.280	1.400	99,380
2024-06-20	0.300	0.300	0.300	0.300	1.500	4,320
2024-06-19	0.300	0.300	0.300	0.300	1.500	0
2024-06-18	0.300	0.300	0.300	0.300	1.500	16,700
2024-06-17	0.310	0.310	0.300	0.300	1.500	24,560
2024-06-14	0.310	0.310	0.300	0.300	1.500	14,260
2024-06-13	0.310	0.310	0.310	0.310	1.550	4,580
2024-06-12	0.310	0.320	0.310	0.310	1.550	14,560
2024-06-11	0.300	0.320	0.300	0.310	1.550	56,300
2024-06-10	0.310	0.310	0.300	0.310	1.550	55,440
2024-06-07	0.330	0.330	0.310	0.320	1.600	21,120
2024-06-06	0.330	0.340	0.330	0.330	1.650	10,600
2024-06-05	0.330	0.340	0.330	0.330	1.650	8,220
2024-06-04	0.320	0.330	0.320	0.330	1.650	9,460
2024-06-03	0.330	0.330	0.320	0.320	1.600	11,860
2024-05-31	0.340	0.340	0.330	0.330	1.650	22,740

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.