Skip to main content
Nevada King Gold Corp. (TSXV:NKG)
Canada flag Canada · Delayed Price · Currency is CAD
0.255
-0.005 (-1.92%)
At close: Feb 27, 2026

Nevada King Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.270.270.250.260.26-1.92%406,465
Feb 26, 20260.260.260.240.260.266.12%812,268
Feb 25, 20260.250.260.240.250.254.26%1,213,370
Feb 24, 20260.240.250.230.240.24-823,133
Feb 23, 20260.210.240.210.240.2411.90%790,637
Feb 20, 20260.200.220.200.210.217.69%318,185
Feb 19, 20260.190.210.190.200.205.41%131,003
Feb 18, 20260.190.200.180.190.19-71,990
Feb 17, 20260.190.190.180.190.19-5.13%98,294
Feb 13, 20260.200.200.190.200.202.63%146,369
Feb 12, 20260.200.200.190.190.19-5.00%84,417
Feb 11, 20260.200.200.190.200.202.56%89,216
Feb 10, 20260.200.200.200.200.20-28,543
Feb 9, 20260.180.200.180.200.208.33%107,630
Feb 6, 20260.180.190.170.180.185.88%103,760
Feb 5, 20260.190.190.170.170.17-8.11%746,531
Feb 4, 20260.210.210.180.190.19-9.76%489,532
Feb 3, 20260.220.230.210.210.215.13%665,355
Feb 2, 20260.190.200.190.200.20-2.50%92,605
Jan 30, 20260.220.230.200.200.20-16.67%847,008
Jan 29, 20260.250.250.220.240.24-4.00%599,746
Jan 28, 20260.210.260.210.250.2519.05%1,114,399
Jan 27, 20260.220.220.210.210.21-2.33%178,259
Jan 26, 20260.200.220.200.220.224.88%641,800
Jan 23, 20260.200.210.190.210.21-215,916
Jan 22, 20260.210.220.200.210.21-2.38%456,550
Jan 21, 20260.210.210.210.210.21-83,070
Jan 20, 20260.220.220.210.210.21-41,501
Jan 19, 20260.220.220.210.210.21-82,250
Jan 16, 20260.210.220.210.210.21-30,090
Jan 15, 20260.210.220.200.210.212.44%78,761
Jan 14, 20260.210.220.210.210.21-4.65%115,820
Jan 13, 20260.220.220.210.220.22-254,883
Jan 12, 20260.220.220.210.220.224.88%256,062
Jan 9, 20260.220.220.200.210.21-2.38%289,000
Jan 8, 20260.210.210.210.210.21-2.33%59,822
Jan 7, 20260.210.220.200.220.22-4.44%234,961
Jan 6, 20260.230.230.220.230.23-2.17%265,096
Jan 5, 20260.220.240.220.230.232.22%478,413
Jan 2, 20260.210.230.210.230.237.14%372,372
Dec 31, 20250.210.210.210.210.21-119,400
Dec 30, 20250.210.220.200.210.21-566,441
Dec 29, 20250.200.220.200.210.215.00%282,688
Dec 24, 20250.200.210.200.200.20-72,002
Dec 23, 20250.200.200.180.200.202.56%728,763
Dec 22, 20250.210.210.190.200.208.33%323,627
Dec 19, 20250.170.190.170.180.182.86%142,607
Dec 18, 20250.190.190.170.180.18-184,436
Dec 17, 20250.190.190.180.180.18-6.67%137,790
Dec 16, 20250.190.200.190.190.191.35%636,634
Dec 15, 20250.190.200.180.190.19-553,132
Dec 12, 20250.170.190.170.190.198.82%1,132,336
Dec 11, 20250.130.170.130.170.1725.93%1,459,756
Dec 10, 20250.140.140.140.140.14-107,900
Dec 9, 20250.140.140.130.140.14-147,549
Dec 8, 20250.140.140.130.140.14-3.57%73,097
Dec 5, 20250.140.140.130.140.143.70%159,809
Dec 4, 20250.140.140.140.140.14-3.57%98,126
Dec 3, 20250.140.140.140.140.14-102,750
Dec 2, 20250.140.140.140.140.14-81,253
Dec 1, 20250.150.150.140.140.14-3.45%313,124
Nov 28, 20250.140.150.140.150.157.41%412,858
Nov 27, 20250.140.140.140.140.14-132,218
Nov 26, 20250.140.140.140.140.14-3.57%468,000
Nov 25, 20250.140.140.140.140.14-223,350
Nov 24, 20250.140.150.140.140.14-183,601
Nov 21, 20250.130.140.130.140.143.70%364,323
Nov 20, 20250.140.140.130.140.143.85%165,900
Nov 19, 20250.140.140.130.130.13-3.70%614,940
Nov 18, 20250.130.140.130.140.143.85%159,139
Nov 17, 20250.130.140.130.130.134.00%234,305
Nov 14, 20250.130.130.130.130.13-7.41%409,324
Nov 13, 20250.130.140.130.140.14-63,008
Nov 12, 20250.140.140.140.140.14-182,001
Nov 11, 20250.150.150.130.140.14-6.90%430,326
Nov 10, 20250.140.150.140.150.153.57%250,515
Nov 7, 20250.140.140.140.140.143.70%50,432
Nov 6, 20250.140.140.130.140.143.85%173,255
Nov 5, 20250.140.140.130.130.13-3.70%270,100
Nov 4, 20250.140.150.140.140.14-6.90%176,850
Nov 3, 20250.150.150.150.150.15-107,570
Oct 31, 20250.160.160.150.150.15-3.33%49,911
Oct 29, 20250.150.150.150.150.15-140,600
Oct 28, 20250.150.150.150.150.15-126,247
Oct 27, 20250.150.160.150.150.15-6.25%78,600
Oct 24, 20250.150.160.150.160.163.23%32,300
Oct 23, 20250.160.160.160.160.16-120,764
Oct 22, 20250.160.160.150.160.16-6.06%140,645
Oct 21, 20250.170.190.170.170.17-2.94%573,426
Oct 20, 20250.180.190.170.170.17-2.86%383,900
Oct 17, 20250.170.180.170.180.182.94%682,500
Oct 16, 20250.180.190.170.170.17-843,606
Oct 15, 20250.160.170.160.170.176.25%214,660
Oct 14, 20250.160.180.160.160.16-957,965
Oct 10, 20250.160.170.160.160.163.23%1,331,707
Oct 9, 20250.150.160.150.160.16-243,740
Oct 8, 20250.150.160.140.160.16-1,691,461
Oct 7, 20250.160.170.150.160.16-3.13%335,546
Oct 6, 20250.160.170.160.160.16-288,513
Oct 3, 20250.160.170.160.160.163.23%236,553