Nevada King Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.280	0.300	0.280	0.300	1.500	57,100
2022-09-27	0.320	0.320	0.280	0.280	1.400	27,740
2022-09-26	0.310	0.320	0.300	0.320	1.600	9,440
2022-09-23	0.320	0.330	0.320	0.330	1.650	8,320
2022-09-22	0.330	0.330	0.320	0.320	1.600	15,280
2022-09-21	0.340	0.340	0.320	0.330	1.650	22,020
2022-09-20	0.350	0.350	0.330	0.340	1.700	4,440
2022-09-19	0.370	0.380	0.320	0.340	1.700	28,180
2022-09-16	0.350	0.390	0.350	0.380	1.900	20,060
2022-09-15	0.340	0.400	0.330	0.400	2.000	47,940
2022-09-14	0.360	0.360	0.340	0.340	1.700	2,800
2022-09-13	0.330	0.360	0.330	0.340	1.700	33,940
2022-09-12	0.340	0.360	0.340	0.360	1.800	19,100
2022-09-09	0.330	0.340	0.320	0.330	1.650	20,960
2022-09-08	0.380	0.380	0.290	0.320	1.600	55,820
2022-09-07	0.360	0.390	0.360	0.380	1.900	47,660
2022-09-06	0.340	0.390	0.330	0.360	1.800	29,960
2022-09-02	0.340	0.350	0.340	0.340	1.700	5,880
2022-09-01	0.390	0.390	0.330	0.330	1.650	28,760
2022-08-31	0.360	0.410	0.360	0.400	2.000	16,560
2022-08-30	0.360	0.360	0.350	0.360	1.800	17,600
2022-08-29	0.380	0.390	0.360	0.360	1.800	3,260
2022-08-26	0.390	0.390	0.350	0.360	1.800	17,580
2022-08-25	0.390	0.400	0.390	0.390	1.950	24,880
2022-08-24	0.390	0.390	0.380	0.390	1.950	19,640
2022-08-23	0.360	0.370	0.350	0.370	1.850	7,340
2022-08-22	0.390	0.390	0.330	0.360	1.800	19,840
2022-08-19	0.350	0.380	0.350	0.370	1.850	12,800
2022-08-18	0.370	0.390	0.360	0.360	1.800	16,500
2022-08-17	0.380	0.380	0.370	0.370	1.850	8,480
2022-08-16	0.400	0.410	0.380	0.390	1.950	17,980
2022-08-15	0.420	0.420	0.400	0.410	2.050	20,100
2022-08-12	0.400	0.430	0.400	0.420	2.100	12,060
2022-08-11	0.430	0.440	0.410	0.410	2.050	11,360
2022-08-10	0.440	0.440	0.430	0.430	2.150	13,560
2022-08-09	0.430	0.440	0.420	0.440	2.200	36,000
2022-08-08	0.430	0.470	0.420	0.430	2.150	25,220
2022-08-05	0.400	0.460	0.400	0.440	2.200	42,800
2022-08-04	0.380	0.420	0.380	0.410	2.050	54,080
2022-08-03	0.400	0.400	0.380	0.380	1.900	12,120
2022-08-02	0.380	0.420	0.370	0.400	2.000	93,000
2022-07-29	0.330	0.330	0.330	0.330	1.650	7,700
2022-07-28	0.330	0.350	0.330	0.350	1.750	4,200
2022-07-27	0.300	0.330	0.290	0.330	1.650	21,460
2022-07-26	0.300	0.300	0.300	0.300	1.500	6,400
2022-07-25	0.320	0.320	0.310	0.310	1.550	15,500
2022-07-22	0.320	0.350	0.320	0.320	1.600	22,640
2022-07-21	0.280	0.320	0.280	0.310	1.550	9,220
2022-07-20	0.300	0.300	0.280	0.290	1.450	7,660
2022-07-19	0.300	0.310	0.300	0.300	1.500	11,600
2022-07-18	0.300	0.300	0.300	0.300	1.500	0
2022-07-15	0.300	0.300	0.300	0.300	1.500	16,960
2022-07-14	0.320	0.320	0.300	0.300	1.500	21,300
2022-07-13	0.310	0.330	0.310	0.330	1.650	7,100
2022-07-12	0.320	0.320	0.290	0.300	1.500	10,660
2022-07-11	0.320	0.330	0.310	0.310	1.550	15,240
2022-07-08	0.310	0.350	0.310	0.350	1.750	7,840
2022-07-07	0.310	0.320	0.300	0.320	1.600	12,400
2022-07-06	0.340	0.340	0.300	0.310	1.550	8,680
2022-07-05	0.300	0.330	0.290	0.330	1.650	38,400

← NewerPage 18 of 21 · 1,256 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.