Nevada King Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.330	0.380	0.300	0.380	1.900	80,120
2022-01-10	0.330	0.330	0.300	0.320	1.600	102,360
2022-01-07	0.340	0.340	0.320	0.340	1.700	53,960
2022-01-06	0.350	0.350	0.330	0.340	1.700	62,900
2022-01-05	0.340	0.370	0.340	0.360	1.800	51,960
2022-01-04	0.360	0.360	0.340	0.360	1.800	49,900
2021-12-31	0.340	0.360	0.340	0.360	1.800	53,180
2021-12-30	0.350	0.350	0.340	0.340	1.700	55,440
2021-12-29	0.350	0.360	0.340	0.360	1.800	53,300
2021-12-24	0.350	0.350	0.340	0.340	1.700	55,900
2021-12-23	0.340	0.350	0.340	0.350	1.750	96,380
2021-12-22	0.340	0.350	0.330	0.340	1.700	110,760
2021-12-21	0.360	0.360	0.340	0.340	1.700	94,020
2021-12-20	0.370	0.380	0.350	0.350	1.750	52,720
2021-12-17	0.380	0.380	0.350	0.370	1.850	52,360
2021-12-16	0.350	0.380	0.350	0.380	1.900	31,560
2021-12-15	0.360	0.360	0.340	0.350	1.750	97,960
2021-12-14	0.370	0.370	0.350	0.360	1.800	28,380
2021-12-13	0.350	0.360	0.340	0.360	1.800	51,440
2021-12-10	0.350	0.350	0.340	0.350	1.750	17,800
2021-12-09	0.340	0.350	0.340	0.350	1.750	61,040
2021-12-08	0.330	0.360	0.330	0.340	1.700	71,060
2021-12-07	0.330	0.340	0.330	0.330	1.650	18,040
2021-12-06	0.320	0.340	0.320	0.330	1.650	15,760
2021-12-03	0.310	0.340	0.310	0.320	1.600	56,860
2021-12-02	0.350	0.360	0.320	0.330	1.650	79,860
2021-12-01	0.350	0.370	0.350	0.350	1.750	138,960
2021-11-30	0.330	0.380	0.330	0.330	1.650	105,100
2021-11-29	0.340	0.350	0.330	0.340	1.700	12,000
2021-11-26	0.350	0.360	0.320	0.340	1.700	59,040
2021-11-25	0.360	0.360	0.340	0.340	1.700	16,160
2021-11-24	0.380	0.380	0.350	0.370	1.850	39,620
2021-11-23	0.370	0.390	0.340	0.390	1.950	54,980
2021-11-22	0.420	0.420	0.370	0.390	1.950	29,540
2021-11-19	0.400	0.430	0.400	0.400	2.000	94,960
2021-11-18	0.400	0.410	0.390	0.400	2.000	140,760
2021-11-17	0.370	0.400	0.360	0.380	1.900	101,340
2021-11-16	0.340	0.360	0.340	0.360	1.800	76,640
2021-11-15	0.420	0.420	0.340	0.350	1.750	436,940
2021-11-12	0.390	0.410	0.390	0.390	1.950	45,240
2021-11-11	0.470	0.470	0.390	0.390	1.950	119,640
2021-11-10	0.400	0.490	0.390	0.450	2.250	269,780
2021-11-09	0.350	0.400	0.340	0.380	1.900	202,580
2021-11-08	0.310	0.330	0.310	0.330	1.650	64,660
2021-11-05	0.340	0.340	0.270	0.300	1.500	124,000
2021-11-04	0.330	0.350	0.320	0.350	1.750	28,340
2021-11-03	0.340	0.340	0.320	0.320	1.600	108,380
2021-11-02	0.390	0.400	0.330	0.340	1.700	74,380
2021-11-01	0.350	0.370	0.350	0.370	1.850	14,120
2021-10-29	0.360	0.360	0.350	0.350	1.750	21,200
2021-10-28	0.350	0.360	0.350	0.360	1.800	7,420
2021-10-27	0.380	0.400	0.350	0.360	1.800	47,740
2021-10-26	0.350	0.390	0.340	0.380	1.900	48,580
2021-10-25	0.400	0.400	0.340	0.340	1.700	65,220
2021-10-22	0.370	0.390	0.350	0.390	1.950	30,460
2021-10-21	0.350	0.370	0.340	0.360	1.800	25,600
2021-10-20	0.340	0.350	0.340	0.350	1.750	11,620
2021-10-19	0.310	0.330	0.310	0.310	1.550	117,060
2021-10-18	0.310	0.320	0.290	0.300	1.500	101,340
2021-10-15	0.310	0.310	0.300	0.300	1.500	45,680

← NewerPage 21 of 22 · 1,261 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.