Nevada King Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.330	0.330	0.330	0.330	1.650	8,600
2023-09-11	0.340	0.340	0.330	0.330	1.650	12,320
2023-09-08	0.340	0.340	0.340	0.340	1.700	2,100
2023-09-07	0.340	0.340	0.320	0.330	1.650	73,240
2023-09-06	0.350	0.350	0.330	0.330	1.650	26,920
2023-09-05	0.340	0.360	0.340	0.340	1.700	30,520
2023-09-01	0.360	0.370	0.340	0.340	1.700	43,980
2023-08-31	0.370	0.370	0.360	0.360	1.800	6,420
2023-08-30	0.370	0.370	0.350	0.360	1.800	72,960
2023-08-29	0.380	0.380	0.370	0.370	1.850	25,160
2023-08-28	0.380	0.380	0.370	0.370	1.850	39,780
2023-08-25	0.380	0.390	0.380	0.380	1.900	30,140
2023-08-24	0.380	0.400	0.380	0.390	1.950	24,500
2023-08-23	0.380	0.390	0.380	0.380	1.900	42,060
2023-08-22	0.370	0.380	0.370	0.380	1.900	18,060
2023-08-21	0.380	0.380	0.370	0.380	1.900	13,940
2023-08-18	0.380	0.380	0.370	0.370	1.850	19,920
2023-08-17	0.380	0.380	0.380	0.380	1.900	26,320
2023-08-16	0.390	0.390	0.380	0.390	1.950	3,100
2023-08-15	0.390	0.440	0.380	0.420	2.100	44,760
2023-08-14	0.390	0.390	0.380	0.390	1.950	13,600
2023-08-11	0.410	0.410	0.390	0.400	2.000	34,800
2023-08-10	0.410	0.420	0.400	0.400	2.000	17,960
2023-08-09	0.400	0.400	0.400	0.400	2.000	540
2023-08-08	0.400	0.420	0.400	0.410	2.050	10,160
2023-08-04	0.410	0.410	0.390	0.400	2.000	27,980
2023-08-03	0.410	0.410	0.400	0.410	2.050	28,800
2023-08-02	0.430	0.440	0.410	0.410	2.050	20,440
2023-08-01	0.440	0.440	0.420	0.430	2.150	5,000
2023-07-31	0.440	0.450	0.420	0.440	2.200	20,100
2023-07-28	0.410	0.440	0.410	0.440	2.200	8,700
2023-07-27	0.420	0.430	0.410	0.430	2.150	5,980
2023-07-26	0.430	0.430	0.420	0.430	2.150	9,600
2023-07-25	0.440	0.450	0.410	0.430	2.150	47,820
2023-07-24	0.450	0.450	0.440	0.440	2.200	2,500
2023-07-21	0.440	0.440	0.420	0.430	2.150	16,800
2023-07-20	0.450	0.450	0.420	0.430	2.150	42,280
2023-07-19	0.470	0.470	0.430	0.430	2.150	42,760
2023-07-18	0.440	0.480	0.440	0.460	2.300	58,140
2023-07-17	0.440	0.450	0.440	0.440	2.200	10,260
2023-07-14	0.440	0.450	0.440	0.440	2.200	2,500
2023-07-13	0.440	0.440	0.430	0.430	2.150	6,600
2023-07-12	0.450	0.450	0.420	0.440	2.200	34,460
2023-07-11	0.450	0.450	0.440	0.440	2.200	22,740
2023-07-10	0.450	0.460	0.440	0.450	2.250	31,500
2023-07-07	0.420	0.450	0.420	0.440	2.200	6,200
2023-07-06	0.430	0.430	0.420	0.420	2.100	6,840
2023-07-05	0.460	0.460	0.430	0.430	2.150	38,500
2023-07-04	0.450	0.480	0.450	0.450	2.250	24,340
2023-06-30	0.420	0.450	0.420	0.450	2.250	19,440
2023-06-29	0.420	0.430	0.400	0.420	2.100	7,060
2023-06-28	0.420	0.430	0.420	0.420	2.100	6,040
2023-06-27	0.400	0.420	0.400	0.420	2.100	4,940
2023-06-26	0.390	0.400	0.390	0.400	2.000	7,400
2023-06-23	0.410	0.410	0.400	0.400	2.000	5,920
2023-06-22	0.410	0.410	0.400	0.400	2.000	8,480
2023-06-21	0.420	0.420	0.400	0.420	2.100	800
2023-06-20	0.420	0.420	0.400	0.410	2.050	6,160
2023-06-19	0.400	0.420	0.400	0.420	2.100	14,700
2023-06-16	0.430	0.430	0.400	0.400	2.000	3,180

← NewerPage 14 of 21 · 1,255 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.