Skip to main content
Nevada King Gold Corp. (TSXV:NKG)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
+0.005 (3.70%)
At close: Dec 5, 2025

Nevada King Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20250.170.170.160.160.16-6.06%170,000
Oct 1, 20250.160.170.160.170.173.13%201,000
Sep 30, 20250.160.160.160.160.16-60,810
Sep 29, 20250.160.170.160.160.16-686,616
Sep 26, 20250.160.160.160.160.16-129,500
Sep 25, 20250.160.160.160.160.163.23%408,663
Sep 24, 20250.160.160.150.160.16-92,920
Sep 23, 20250.150.160.150.160.163.33%338,000
Sep 22, 20250.140.150.140.150.1511.11%663,730
Sep 19, 20250.140.140.130.140.14-300,600
Sep 18, 20250.130.140.130.140.14-232,009
Sep 17, 20250.140.140.140.140.14-3.57%285,820
Sep 16, 20250.140.150.130.140.147.69%389,200
Sep 15, 20250.130.140.130.130.13-1.89%138,500
Sep 12, 20250.140.140.130.130.13-1.85%120,453
Sep 11, 20250.130.140.130.140.143.85%817,355
Sep 10, 20250.130.140.130.130.13-1.89%189,500
Sep 9, 20250.140.140.130.130.13-1.85%811,000
Sep 8, 20250.140.140.130.140.14-1,258,049
Sep 5, 20250.130.140.130.140.14-1,577,370
Sep 4, 20250.140.140.140.140.14-1.82%685,500
Sep 3, 20250.140.150.140.140.14-1.79%786,000
Sep 2, 20250.130.150.130.140.147.69%1,091,308
Aug 29, 20250.130.130.130.130.134.00%387,500
Aug 28, 20250.130.130.120.130.13-3.85%555,321
Aug 27, 20250.130.140.130.130.13-569,746
Aug 26, 20250.130.140.120.130.13-1,231,975
Aug 25, 20250.140.140.130.130.13-3.70%405,783
Aug 22, 20250.140.140.140.140.14-182,300
Aug 21, 20250.140.140.120.140.14-457,358
Aug 20, 20250.140.140.130.140.14-611,300
Aug 19, 20250.140.140.130.140.14-6.90%269,858
Aug 18, 20250.140.150.140.150.153.57%412,380
Aug 15, 20250.150.150.140.140.14-3.45%330,726
Aug 14, 20250.150.150.140.150.15-3.33%197,825
Aug 13, 20250.150.150.150.150.15-54,123
Aug 12, 20250.150.160.150.150.15-45,500
Aug 11, 20250.150.150.150.150.15-66,185
Aug 8, 20250.160.160.150.150.15-6.25%54,900
Aug 7, 20250.160.160.160.160.16-74,100
Aug 6, 20250.170.170.160.160.16-3.03%64,272
Aug 5, 20250.160.170.160.170.17-234,430
Aug 1, 20250.160.170.160.170.173.13%119,860
Jul 31, 20250.160.160.160.160.16-157,500
Jul 30, 20250.160.160.150.160.16-114,250
Jul 29, 20250.160.160.160.160.163.23%207,335
Jul 28, 20250.160.160.160.160.16-3.13%193,336
Jul 25, 20250.160.160.160.160.163.23%93,939
Jul 24, 20250.160.160.150.160.16-360,350
Jul 23, 20250.170.170.150.160.16-8.82%500,800
Jul 22, 20250.170.170.160.170.176.25%187,705
Jul 21, 20250.160.170.160.160.16-73,600
Jul 18, 20250.160.160.160.160.16-87,000
Jul 17, 20250.180.180.160.160.16-5.88%193,714
Jul 16, 20250.160.170.160.170.179.68%137,645
Jul 15, 20250.160.160.160.160.16-11,750