Nevada King Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.480	0.480	0.450	0.480	2.400	25,980
2022-04-05	0.450	0.480	0.450	0.470	2.350	42,880
2022-04-04	0.450	0.470	0.450	0.450	2.250	39,080
2022-04-01	0.440	0.460	0.440	0.460	2.300	46,400
2022-03-31	0.440	0.450	0.430	0.450	2.250	18,280
2022-03-30	0.450	0.450	0.440	0.450	2.250	10,700
2022-03-29	0.450	0.450	0.420	0.430	2.150	49,520
2022-03-28	0.470	0.470	0.450	0.460	2.300	34,880
2022-03-25	0.460	0.480	0.450	0.470	2.350	74,140
2022-03-24	0.430	0.470	0.430	0.460	2.300	102,300
2022-03-23	0.410	0.420	0.410	0.420	2.100	67,880
2022-03-22	0.400	0.410	0.400	0.400	2.000	55,900
2022-03-21	0.400	0.410	0.390	0.390	1.950	49,640
2022-03-18	0.400	0.410	0.380	0.380	1.900	57,520
2022-03-17	0.400	0.420	0.390	0.400	2.000	113,840
2022-03-16	0.390	0.410	0.390	0.390	1.950	119,140
2022-03-15	0.380	0.390	0.370	0.390	1.950	190,040
2022-03-14	0.370	0.380	0.370	0.370	1.850	38,920
2022-03-11	0.380	0.380	0.370	0.380	1.900	76,420
2022-03-10	0.380	0.380	0.370	0.380	1.900	25,760
2022-03-09	0.380	0.380	0.380	0.380	1.900	70,600
2022-03-08	0.390	0.390	0.380	0.390	1.950	69,960
2022-03-07	0.410	0.410	0.380	0.390	1.950	116,200
2022-03-04	0.380	0.410	0.380	0.380	1.900	83,760
2022-03-03	0.370	0.370	0.360	0.360	1.800	5,360
2022-03-02	0.380	0.380	0.370	0.380	1.900	25,760
2022-03-01	0.380	0.380	0.370	0.380	1.900	19,400
2022-02-28	0.380	0.390	0.380	0.380	1.900	10,160
2022-02-25	0.380	0.380	0.380	0.380	1.900	4,780
2022-02-24	0.370	0.390	0.370	0.380	1.900	32,740
2022-02-23	0.390	0.390	0.380	0.390	1.950	39,720
2022-02-22	0.390	0.390	0.380	0.390	1.950	32,160
2022-02-18	0.390	0.400	0.390	0.390	1.950	19,760
2022-02-17	0.390	0.400	0.380	0.400	2.000	30,380
2022-02-16	0.370	0.390	0.370	0.390	1.950	17,140
2022-02-15	0.390	0.390	0.370	0.380	1.900	13,440
2022-02-14	0.380	0.400	0.370	0.380	1.900	40,240
2022-02-11	0.360	0.400	0.360	0.380	1.900	73,600
2022-02-10	0.340	0.360	0.340	0.350	1.750	33,000
2022-02-09	0.330	0.340	0.330	0.340	1.700	55,820
2022-02-08	0.350	0.360	0.330	0.330	1.650	60,540
2022-02-07	0.350	0.350	0.340	0.350	1.750	17,960
2022-02-04	0.350	0.360	0.350	0.360	1.800	20,200
2022-02-03	0.340	0.370	0.340	0.360	1.800	23,220
2022-02-02	0.360	0.370	0.340	0.350	1.750	19,740
2022-02-01	0.340	0.380	0.340	0.360	1.800	6,340
2022-01-31	0.350	0.370	0.350	0.360	1.800	5,640
2022-01-28	0.360	0.370	0.350	0.350	1.750	30,180
2022-01-27	0.380	0.380	0.360	0.360	1.800	15,120
2022-01-26	0.380	0.400	0.370	0.380	1.900	31,940
2022-01-25	0.360	0.410	0.360	0.400	2.000	71,320
2022-01-24	0.390	0.400	0.360	0.360	1.800	58,320
2022-01-21	0.430	0.450	0.380	0.380	1.900	35,880
2022-01-20	0.410	0.450	0.400	0.430	2.150	127,080
2022-01-19	0.370	0.390	0.360	0.390	1.950	59,720
2022-01-18	0.370	0.370	0.370	0.370	1.850	23,420
2022-01-17	0.360	0.370	0.340	0.370	1.850	52,900
2022-01-14	0.360	0.380	0.360	0.360	1.800	34,060
2022-01-13	0.360	0.370	0.340	0.340	1.700	115,660
2022-01-12	0.360	0.410	0.360	0.360	1.800	333,060

← NewerPage 20 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.