Nevada King Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.410	0.420	0.410	0.410	2.050	3,260
2023-06-14	0.430	0.430	0.400	0.400	2.000	38,100
2023-06-13	0.430	0.440	0.420	0.420	2.100	2,960
2023-06-12	0.420	0.430	0.410	0.430	2.150	15,640
2023-06-09	0.440	0.440	0.420	0.420	2.100	14,060
2023-06-08	0.430	0.440	0.430	0.440	2.200	5,120
2023-06-07	0.440	0.450	0.430	0.440	2.200	20,620
2023-06-06	0.440	0.470	0.430	0.440	2.200	26,440
2023-06-05	0.440	0.450	0.440	0.440	2.200	11,700
2023-06-02	0.460	0.460	0.430	0.440	2.200	29,420
2023-06-01	0.440	0.480	0.440	0.460	2.300	70,200
2023-05-31	0.450	0.470	0.440	0.450	2.250	23,920
2023-05-30	0.440	0.470	0.440	0.470	2.350	22,500
2023-05-29	0.460	0.460	0.450	0.450	2.250	10,340
2023-05-26	0.440	0.450	0.440	0.450	2.250	18,960
2023-05-25	0.450	0.470	0.450	0.450	2.250	47,440
2023-05-24	0.460	0.460	0.440	0.460	2.300	58,460
2023-05-23	0.480	0.480	0.460	0.460	2.300	23,800
2023-05-19	0.460	0.480	0.460	0.470	2.350	32,280
2023-05-18	0.460	0.470	0.460	0.470	2.350	10,780
2023-05-17	0.450	0.470	0.450	0.450	2.250	11,200
2023-05-16	0.480	0.480	0.450	0.470	2.350	80,820
2023-05-15	0.480	0.490	0.470	0.480	2.400	10,480
2023-05-12	0.450	0.490	0.450	0.490	2.450	20,100
2023-05-11	0.480	0.480	0.440	0.450	2.250	36,680
2023-05-10	0.500	0.500	0.460	0.460	2.300	26,880
2023-05-09	0.500	0.500	0.480	0.490	2.450	40,000
2023-05-08	0.490	0.500	0.490	0.500	2.500	67,280
2023-05-05	0.470	0.490	0.470	0.490	2.450	75,720
2023-05-04	0.480	0.480	0.460	0.470	2.350	79,640
2023-05-03	0.480	0.490	0.460	0.470	2.350	76,500
2023-05-02	0.470	0.500	0.450	0.490	2.450	180,840
2023-05-01	0.450	0.500	0.440	0.450	2.250	138,400
2023-04-28	0.450	0.450	0.440	0.450	2.250	50,280
2023-04-27	0.440	0.450	0.430	0.450	2.250	53,820
2023-04-26	0.410	0.430	0.410	0.430	2.150	37,400
2023-04-25	0.390	0.410	0.380	0.410	2.050	41,120
2023-04-24	0.390	0.400	0.390	0.400	2.000	11,240
2023-04-21	0.390	0.410	0.380	0.390	1.950	61,100
2023-04-20	0.380	0.400	0.380	0.390	1.950	89,220
2023-04-19	0.390	0.390	0.370	0.370	1.850	56,440
2023-04-18	0.390	0.400	0.390	0.390	1.950	38,060
2023-04-17	0.400	0.400	0.380	0.380	1.900	83,500
2023-04-14	0.390	0.390	0.380	0.380	1.900	22,320
2023-04-13	0.390	0.420	0.390	0.390	1.950	273,080
2023-04-12	0.390	0.400	0.390	0.390	1.950	38,340
2023-04-11	0.420	0.420	0.400	0.400	2.000	140,540
2023-04-10	0.390	0.420	0.390	0.410	2.050	33,280
2023-04-06	0.380	0.390	0.380	0.390	1.950	1,400
2023-04-05	0.400	0.400	0.370	0.380	1.900	14,260
2023-04-04	0.390	0.420	0.390	0.400	2.000	54,900
2023-04-03	0.370	0.400	0.370	0.390	1.950	60,220
2023-03-31	0.370	0.370	0.360	0.360	1.800	8,300
2023-03-30	0.370	0.370	0.370	0.370	1.850	1,160
2023-03-29	0.370	0.370	0.360	0.370	1.850	10,560
2023-03-28	0.380	0.380	0.370	0.370	1.850	2,400
2023-03-27	0.370	0.380	0.360	0.380	1.900	5,400
2023-03-24	0.390	0.390	0.380	0.380	1.900	4,300
2023-03-23	0.390	0.400	0.390	0.390	1.950	25,640
2023-03-22	0.370	0.390	0.370	0.390	1.950	29,340

← NewerPage 15 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.