Nevada King Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.350	0.350	0.330	0.340	1.700	15,120
2024-05-29	0.350	0.360	0.340	0.350	1.750	7,960
2024-05-28	0.340	0.360	0.330	0.360	1.800	23,520
2024-05-27	0.340	0.350	0.340	0.340	1.700	92,420
2024-05-24	0.360	0.360	0.330	0.340	1.700	85,500
2024-05-23	0.350	0.360	0.340	0.350	1.750	30,840
2024-05-22	0.350	0.350	0.350	0.350	1.750	25,760
2024-05-21	0.370	0.380	0.350	0.360	1.800	45,580
2024-05-17	0.330	0.360	0.330	0.360	1.800	48,400
2024-05-16	0.320	0.330	0.320	0.320	1.600	20,740
2024-05-15	0.320	0.330	0.310	0.320	1.600	31,580
2024-05-14	0.330	0.340	0.320	0.320	1.600	32,840
2024-05-13	0.330	0.340	0.330	0.330	1.650	23,240
2024-05-10	0.340	0.340	0.340	0.340	1.700	3,000
2024-05-09	0.340	0.350	0.340	0.340	1.700	27,700
2024-05-08	0.330	0.340	0.330	0.330	1.650	13,200
2024-05-07	0.330	0.340	0.330	0.330	1.650	24,580
2024-05-06	0.320	0.340	0.320	0.340	1.700	63,960
2024-05-03	0.340	0.340	0.320	0.320	1.600	53,660
2024-05-02	0.350	0.350	0.340	0.340	1.700	44,700
2024-05-01	0.350	0.350	0.340	0.340	1.700	25,360
2024-04-30	0.340	0.340	0.340	0.340	1.700	25,340
2024-04-29	0.350	0.360	0.340	0.340	1.700	58,820
2024-04-26	0.360	0.360	0.360	0.360	1.800	8,440
2024-04-25	0.350	0.360	0.340	0.360	1.800	84,740
2024-04-24	0.360	0.360	0.350	0.350	1.750	31,320
2024-04-23	0.360	0.360	0.340	0.350	1.750	62,080
2024-04-22	0.370	0.370	0.360	0.360	1.800	49,120
2024-04-19	0.380	0.380	0.370	0.370	1.850	14,120
2024-04-18	0.380	0.390	0.380	0.380	1.900	11,800
2024-04-17	0.390	0.390	0.380	0.380	1.900	2,860
2024-04-16	0.390	0.390	0.370	0.380	1.900	23,840
2024-04-15	0.400	0.400	0.380	0.380	1.900	27,900
2024-04-12	0.410	0.420	0.400	0.410	2.050	52,160
2024-04-11	0.390	0.410	0.390	0.400	2.000	15,340
2024-04-10	0.380	0.400	0.380	0.390	1.950	340,840
2024-04-09	0.400	0.400	0.390	0.400	2.000	20,300
2024-04-08	0.430	0.440	0.400	0.410	2.050	47,980
2024-04-05	0.450	0.450	0.440	0.450	2.250	9,680
2024-04-04	0.440	0.460	0.440	0.450	2.250	47,260
2024-04-03	0.420	0.460	0.400	0.450	2.250	64,480
2024-04-02	0.400	0.400	0.380	0.400	2.000	17,700
2024-04-01	0.400	0.410	0.400	0.400	2.000	44,400
2024-03-28	0.380	0.400	0.380	0.400	2.000	37,780
2024-03-27	0.380	0.380	0.370	0.370	1.850	11,060
2024-03-26	0.370	0.370	0.360	0.370	1.850	5,840
2024-03-25	0.380	0.380	0.360	0.360	1.800	19,380
2024-03-22	0.380	0.380	0.380	0.380	1.900	6,600
2024-03-21	0.390	0.390	0.380	0.380	1.900	3,180
2024-03-20	0.400	0.400	0.390	0.400	2.000	9,400
2024-03-19	0.390	0.390	0.380	0.380	1.900	8,300
2024-03-18	0.430	0.430	0.390	0.390	1.950	25,020
2024-03-15	0.420	0.430	0.420	0.430	2.150	10,260
2024-03-14	0.450	0.450	0.410	0.410	2.050	21,820
2024-03-13	0.430	0.440	0.420	0.440	2.200	24,040
2024-03-12	0.410	0.430	0.400	0.430	2.150	43,280
2024-03-11	0.390	0.410	0.390	0.390	1.950	66,220
2024-03-08	0.390	0.390	0.380	0.380	1.900	12,180
2024-03-07	0.380	0.400	0.380	0.380	1.900	35,000
2024-03-06	0.390	0.400	0.370	0.370	1.850	35,640

← NewerPage 11 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.