Nevada King Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.280	0.290	0.280	0.290	1.450	6,720
2022-06-30	0.290	0.290	0.280	0.280	1.400	13,940
2022-06-29	0.300	0.300	0.280	0.290	1.450	11,100
2022-06-28	0.310	0.310	0.300	0.300	1.500	40,040
2022-06-27	0.330	0.330	0.310	0.310	1.550	5,640
2022-06-24	0.300	0.330	0.300	0.320	1.600	19,220
2022-06-23	0.320	0.330	0.310	0.320	1.600	31,840
2022-06-22	0.360	0.360	0.340	0.340	1.700	27,760
2022-06-21	0.350	0.360	0.350	0.360	1.800	37,040
2022-06-20	0.350	0.360	0.350	0.350	1.750	2,300
2022-06-17	0.380	0.380	0.350	0.350	1.750	10,720
2022-06-16	0.360	0.380	0.350	0.370	1.850	37,700
2022-06-15	0.370	0.370	0.360	0.370	1.850	16,640
2022-06-14	0.370	0.370	0.360	0.360	1.800	23,420
2022-06-13	0.400	0.400	0.370	0.380	1.900	12,380
2022-06-10	0.390	0.400	0.380	0.400	2.000	15,060
2022-06-09	0.370	0.380	0.370	0.370	1.850	45,880
2022-06-08	0.400	0.400	0.380	0.380	1.900	78,740
2022-06-07	0.420	0.420	0.390	0.410	2.050	40,760
2022-06-06	0.430	0.430	0.420	0.420	2.100	6,060
2022-06-03	0.450	0.450	0.430	0.430	2.150	4,520
2022-06-02	0.430	0.450	0.430	0.450	2.250	11,460
2022-06-01	0.430	0.430	0.420	0.430	2.150	20,280
2022-05-31	0.430	0.430	0.430	0.430	2.150	8,060
2022-05-30	0.430	0.430	0.430	0.430	2.150	9,740
2022-05-27	0.430	0.440	0.430	0.430	2.150	3,660
2022-05-26	0.440	0.440	0.430	0.430	2.150	2,100
2022-05-25	0.450	0.460	0.430	0.430	2.150	31,440
2022-05-24	0.460	0.460	0.450	0.450	2.250	2,860
2022-05-20	0.480	0.480	0.450	0.450	2.250	58,120
2022-05-19	0.440	0.480	0.440	0.460	2.300	44,780
2022-05-18	0.450	0.450	0.430	0.440	2.200	10,520
2022-05-17	0.440	0.470	0.420	0.450	2.250	35,720
2022-05-16	0.420	0.430	0.400	0.430	2.150	17,760
2022-05-13	0.390	0.420	0.390	0.400	2.000	25,840
2022-05-12	0.400	0.400	0.360	0.390	1.950	67,240
2022-05-11	0.420	0.450	0.420	0.420	2.100	11,280
2022-05-10	0.450	0.450	0.390	0.410	2.050	68,080
2022-05-09	0.470	0.470	0.430	0.430	2.150	119,000
2022-05-06	0.490	0.500	0.470	0.490	2.450	14,860
2022-05-05	0.470	0.500	0.470	0.500	2.500	19,980
2022-05-04	0.470	0.500	0.460	0.490	2.450	34,700
2022-05-03	0.460	0.470	0.450	0.470	2.350	36,300
2022-05-02	0.460	0.460	0.440	0.450	2.250	103,340
2022-04-29	0.500	0.510	0.460	0.500	2.500	47,240
2022-04-28	0.480	0.480	0.450	0.480	2.400	43,820
2022-04-27	0.440	0.460	0.430	0.450	2.250	74,020
2022-04-26	0.470	0.470	0.440	0.440	2.200	33,960
2022-04-25	0.470	0.480	0.430	0.460	2.300	74,780
2022-04-22	0.500	0.520	0.460	0.460	2.300	76,280
2022-04-21	0.550	0.560	0.490	0.500	2.500	67,940
2022-04-20	0.530	0.580	0.520	0.550	2.750	109,040
2022-04-19	0.510	0.530	0.500	0.530	2.650	144,780
2022-04-18	0.480	0.530	0.480	0.530	2.650	114,840
2022-04-14	0.480	0.520	0.470	0.500	2.500	116,740
2022-04-13	0.450	0.470	0.450	0.460	2.300	40,360
2022-04-12	0.450	0.470	0.450	0.450	2.250	61,500
2022-04-11	0.470	0.500	0.450	0.450	2.250	162,200
2022-04-08	0.480	0.480	0.450	0.470	2.350	29,120
2022-04-07	0.480	0.490	0.480	0.480	2.400	39,920

← NewerPage 19 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.