Nevada King Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.320	0.330	0.320	0.320	1.600	85,340
2022-12-20	0.310	0.320	0.300	0.320	1.600	76,480
2022-12-19	0.300	0.310	0.290	0.290	1.450	68,500
2022-12-16	0.280	0.280	0.280	0.280	1.400	29,480
2022-12-15	0.280	0.300	0.280	0.280	1.400	36,760
2022-12-14	0.290	0.300	0.280	0.280	1.400	63,760
2022-12-13	0.280	0.300	0.280	0.290	1.450	20,000
2022-12-12	0.270	0.280	0.270	0.270	1.350	13,100
2022-12-09	0.280	0.280	0.270	0.280	1.400	7,480
2022-12-08	0.270	0.270	0.270	0.270	1.350	3,840
2022-12-07	0.280	0.280	0.270	0.270	1.350	14,700
2022-12-06	0.290	0.300	0.280	0.280	1.400	53,760
2022-12-05	0.290	0.290	0.280	0.280	1.400	41,940
2022-12-02	0.290	0.290	0.280	0.280	1.400	17,080
2022-12-01	0.270	0.290	0.270	0.290	1.450	52,840
2022-11-30	0.280	0.280	0.270	0.270	1.350	6,300
2022-11-29	0.270	0.270	0.270	0.270	1.350	18,140
2022-11-28	0.280	0.280	0.270	0.280	1.400	21,180
2022-11-25	0.280	0.280	0.270	0.270	1.350	7,040
2022-11-24	0.280	0.280	0.280	0.280	1.400	3,000
2022-11-23	0.280	0.280	0.280	0.280	1.400	42,080
2022-11-22	0.280	0.280	0.270	0.270	1.350	54,180
2022-11-21	0.270	0.270	0.270	0.270	1.350	320
2022-11-18	0.280	0.280	0.270	0.270	1.350	24,320
2022-11-17	0.290	0.300	0.280	0.280	1.400	74,480
2022-11-16	0.300	0.300	0.290	0.300	1.500	6,720
2022-11-15	0.300	0.300	0.280	0.300	1.500	38,240
2022-11-14	0.280	0.300	0.280	0.300	1.500	53,200
2022-11-11	0.270	0.280	0.270	0.280	1.400	75,940
2022-11-10	0.270	0.280	0.260	0.260	1.300	43,420
2022-11-09	0.280	0.280	0.270	0.270	1.350	37,660
2022-11-08	0.280	0.280	0.270	0.280	1.400	75,420
2022-11-07	0.290	0.300	0.280	0.280	1.400	38,000
2022-11-04	0.280	0.310	0.280	0.290	1.450	40,760
2022-11-03	0.280	0.280	0.280	0.280	1.400	10,800
2022-11-02	0.300	0.300	0.280	0.280	1.400	40,980
2022-11-01	0.300	0.300	0.300	0.300	1.500	31,460
2022-10-31	0.300	0.300	0.300	0.300	1.500	18,360
2022-10-28	0.280	0.290	0.280	0.280	1.400	18,740
2022-10-27	0.280	0.300	0.280	0.290	1.450	20,140
2022-10-26	0.300	0.300	0.290	0.290	1.450	17,420
2022-10-25	0.310	0.310	0.300	0.300	1.500	7,860
2022-10-24	0.300	0.310	0.300	0.310	1.550	45,720
2022-10-21	0.300	0.310	0.290	0.300	1.500	43,080
2022-10-20	0.290	0.300	0.290	0.300	1.500	15,840
2022-10-19	0.300	0.300	0.280	0.290	1.450	19,800
2022-10-18	0.280	0.300	0.280	0.300	1.500	86,780
2022-10-17	0.290	0.300	0.280	0.280	1.400	27,740
2022-10-14	0.300	0.300	0.280	0.280	1.400	25,320
2022-10-13	0.290	0.300	0.290	0.300	1.500	26,180
2022-10-12	0.290	0.300	0.280	0.290	1.450	19,840
2022-10-11	0.330	0.330	0.290	0.290	1.450	72,360
2022-10-07	0.320	0.340	0.320	0.330	1.650	119,040
2022-10-06	0.320	0.320	0.310	0.320	1.600	23,400
2022-10-05	0.330	0.330	0.320	0.320	1.600	14,460
2022-10-04	0.320	0.340	0.320	0.340	1.700	44,520
2022-10-03	0.290	0.340	0.290	0.320	1.600	61,980
2022-09-30	0.300	0.310	0.300	0.310	1.550	29,200
2022-09-29	0.300	0.300	0.280	0.290	1.450	19,320
2022-09-28	0.280	0.300	0.280	0.300	1.500	57,100

← NewerPage 17 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.