Skip to main content
Nevada King Gold Corp. (TSXV:NKG)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
+0.015 (6.38%)
Apr 28, 2026, 3:58 PM EST

Nevada King Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.240.260.240.250.256.38%1,101,827
Apr 27, 20260.220.240.220.240.244.44%273,499
Apr 24, 20260.230.230.230.230.23-2.17%50,261
Apr 23, 20260.250.250.230.230.23-4.17%168,602
Apr 22, 20260.230.240.220.240.249.09%315,035
Apr 21, 20260.230.230.220.220.22-2.22%135,033
Apr 20, 20260.240.240.220.230.23-4.26%131,084
Apr 17, 20260.220.240.220.240.246.82%175,028
Apr 16, 20260.220.230.220.220.22-63,000
Apr 15, 20260.240.240.220.220.22-6.38%108,401
Apr 14, 20260.220.240.220.240.244.44%133,270
Apr 13, 20260.220.230.220.230.232.27%114,179
Apr 10, 20260.210.230.210.220.227.32%250,473
Apr 9, 20260.210.210.210.210.21-2.38%30,150
Apr 8, 20260.210.210.200.210.215.00%35,677
Apr 7, 20260.210.220.200.200.20-2.44%56,150
Apr 6, 20260.220.220.210.210.21-6.82%191,754
Apr 2, 20260.210.230.210.220.22-4.35%65,825
Apr 1, 20260.230.240.230.230.23-71,301
Mar 31, 20260.230.230.230.230.234.55%9,345
Mar 30, 20260.230.230.210.220.22-2.22%120,077
Mar 27, 20260.230.250.230.230.23-2.17%277,636
Mar 26, 20260.230.240.220.230.23-6.12%51,001
Mar 25, 20260.240.250.240.250.256.52%765,710
Mar 24, 20260.190.240.190.230.2339.39%1,886,502
Mar 23, 20260.170.170.160.170.17-181,231
Mar 20, 20260.170.170.150.170.1710.00%586,962
Mar 19, 20260.180.190.150.150.15-16.67%1,855,707
Mar 18, 20260.180.190.180.180.18-7.69%177,601
Mar 17, 20260.200.200.190.200.202.63%383,800
Mar 16, 20260.210.220.190.190.19-15.56%874,276
Mar 13, 20260.240.240.230.230.23-4.26%72,628
Mar 12, 20260.240.240.230.240.24-2.08%262,041
Mar 11, 20260.250.250.240.240.24-19,324
Mar 10, 20260.250.250.240.240.24-15,118
Mar 9, 20260.220.240.220.240.24-162,053
Mar 6, 20260.230.240.230.240.24-25,674
Mar 5, 20260.250.250.240.240.24-4.00%152,012
Mar 4, 20260.270.270.240.250.25-3.85%48,932
Mar 3, 20260.270.270.240.260.26-1.89%229,966
Mar 2, 20260.260.280.250.270.273.92%424,306
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