Nevada King Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.440	0.440	0.430	0.430	2.150	8,740
2023-12-05	0.440	0.440	0.420	0.440	2.200	15,040
2023-12-04	0.450	0.450	0.440	0.450	2.250	75,260
2023-12-01	0.440	0.450	0.420	0.450	2.250	50,920
2023-11-30	0.450	0.450	0.440	0.440	2.200	26,180
2023-11-29	0.460	0.460	0.450	0.450	2.250	30,920
2023-11-28	0.450	0.450	0.440	0.450	2.250	70,060
2023-11-27	0.440	0.450	0.430	0.450	2.250	95,880
2023-11-24	0.430	0.440	0.420	0.420	2.100	10,160
2023-11-23	0.400	0.400	0.400	0.400	2.000	0
2023-11-22	0.440	0.440	0.400	0.400	2.000	28,200
2023-11-21	0.430	0.440	0.430	0.440	2.200	42,060
2023-11-20	0.420	0.440	0.420	0.430	2.150	15,040
2023-11-17	0.430	0.440	0.430	0.440	2.200	28,480
2023-11-16	0.410	0.430	0.410	0.430	2.150	19,120
2023-11-15	0.400	0.420	0.400	0.410	2.050	17,900
2023-11-14	0.420	0.430	0.410	0.420	2.100	74,400
2023-11-13	0.380	0.380	0.380	0.380	1.900	15,420
2023-11-10	0.400	0.400	0.380	0.390	1.950	24,540
2023-11-09	0.400	0.410	0.400	0.410	2.050	980
2023-11-08	0.420	0.420	0.400	0.410	2.050	4,760
2023-11-07	0.420	0.420	0.410	0.410	2.050	2,360
2023-11-06	0.430	0.430	0.420	0.420	2.100	1,660
2023-11-03	0.430	0.440	0.430	0.430	2.150	6,640
2023-11-02	0.430	0.430	0.410	0.420	2.100	13,740
2023-11-01	0.430	0.430	0.420	0.430	2.150	5,180
2023-10-31	0.420	0.430	0.420	0.430	2.150	3,080
2023-10-30	0.460	0.460	0.430	0.440	2.200	31,260
2023-10-27	0.440	0.460	0.430	0.460	2.300	35,620
2023-10-26	0.430	0.450	0.430	0.440	2.200	25,020
2023-10-25	0.430	0.450	0.430	0.450	2.250	27,960
2023-10-24	0.440	0.440	0.420	0.430	2.150	11,820
2023-10-23	0.420	0.440	0.420	0.440	2.200	24,180
2023-10-20	0.440	0.440	0.430	0.430	2.150	9,140
2023-10-19	0.460	0.470	0.430	0.430	2.150	9,460
2023-10-18	0.460	0.470	0.450	0.450	2.250	11,660
2023-10-17	0.430	0.480	0.430	0.460	2.300	56,140
2023-10-16	0.420	0.440	0.410	0.440	2.200	19,100
2023-10-13	0.380	0.430	0.380	0.430	2.150	71,320
2023-10-12	0.410	0.420	0.370	0.380	1.900	71,520
2023-10-11	0.440	0.440	0.400	0.420	2.100	55,520
2023-10-10	0.470	0.480	0.430	0.460	2.300	55,400
2023-10-06	0.450	0.480	0.450	0.470	2.350	93,240
2023-10-05	0.440	0.460	0.440	0.460	2.300	103,560
2023-10-04	0.410	0.450	0.410	0.440	2.200	155,720
2023-10-03	0.410	0.460	0.400	0.420	2.100	145,420
2023-10-02	0.400	0.430	0.380	0.420	2.100	156,020
2023-09-29	0.310	0.320	0.300	0.310	1.550	5,320
2023-09-28	0.300	0.330	0.300	0.320	1.600	12,100
2023-09-27	0.310	0.310	0.280	0.300	1.500	112,760
2023-09-26	0.320	0.320	0.320	0.320	1.600	9,940
2023-09-25	0.340	0.340	0.320	0.320	1.600	59,100
2023-09-22	0.350	0.350	0.340	0.340	1.700	5,320
2023-09-21	0.340	0.350	0.330	0.340	1.700	5,820
2023-09-20	0.350	0.350	0.330	0.330	1.650	6,380
2023-09-19	0.330	0.350	0.330	0.330	1.650	18,200
2023-09-18	0.320	0.330	0.320	0.330	1.650	56,000
2023-09-15	0.320	0.330	0.320	0.320	1.600	35,820
2023-09-14	0.320	0.330	0.320	0.330	1.650	17,780
2023-09-13	0.330	0.330	0.320	0.320	1.600	76,020

← NewerPage 13 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.