OTC Markets OTCQX - Delayed Quote
USD
Nevada King Gold Corp. (NKGFF)
0.4343
-0.0457
(-9.52%)
As of November 6 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.4710
0.4981
0.4343
0.4343
0.4343
79,775
Nov 5, 2026
0.4616
0.4800
0.4530
0.4800
0.4800
39,730
Nov 4, 2026
0.4777
0.4777
0.4777
0.4777
0.4777
150
Nov 3, 2026
0.4153
0.4875
0.4153
0.4875
0.4875
18,103
Nov 2, 2026
0.4615
0.4710
0.4607
0.4607
0.4607
4,129
Oct 30, 2026
0.4650
0.4880
0.4650
0.4674
0.4674
14,370
Oct 29, 2026
0.4897
0.4897
0.4657
0.4823
0.4823
2,578
Oct 28, 2026
0.4896
0.4975
0.4615
0.4615
0.4615
37,487
Oct 27, 2026
0.4988
0.4988
0.4900
0.4988
0.4988
2,688
Oct 26, 2026
0.4474
0.4846
0.4410
0.4773
0.4773
33,335
Oct 23, 2026
0.4859
0.4997
0.4589
0.4997
0.4997
51,086
Oct 22, 2026
0.4831
0.4946
0.4629
0.4700
0.4700
101,336
Oct 21, 2026
0.5009
0.5057
0.4921
0.4921
0.4921
2,610
Oct 20, 2026
0.4802
0.5119
0.4802
0.4914
0.4914
1,961
Oct 19, 2026
0.5129
0.5188
0.4840
0.4849
0.4849
37,800
Oct 16, 2026
0.5100
0.5120
0.4880
0.5120
0.5120
29,736
Oct 15, 2026
0.4802
0.5185
0.4358
0.5071
0.5071
23,444
Oct 14, 2026
0.5186
0.5186
0.4817
0.4817
0.4817
69,709
Oct 13, 2026
0.5300
0.5373
0.5188
0.5250
0.5250
65,964
Oct 12, 2026
0.5035
0.5492
0.5035
0.5200
0.5200
7,971
Oct 9, 2026
0.5000
0.5910
0.5000
0.5189
0.5189
86,843
Oct 8, 2026
0.5458
0.5591
0.5037
0.5143
0.5143
97,209
Oct 7, 2026
0.5599
0.5599
0.5171
0.5171
0.5171
77,239
Oct 6, 2026
0.5664
0.5664
0.5500
0.5530
0.5530
54,196
Oct 5, 2026
0.5800
0.5985
0.5663
0.5726
0.5726
57,882
Oct 2, 2026
0.6000
0.6028
0.5750
0.5900
0.5900
47,873
Oct 1, 2026
0.5947
0.5947
0.5850
0.5850
0.5850
16,300
Sep 30, 2026
0.6388
0.6388
0.5860
0.5960
0.5960
148,870
Sep 29, 2026
0.6694
0.7007
0.5973
0.6000
0.6000
79,639
Sep 28, 2026
0.5967
0.6495
0.5900
0.6178
0.6178
42,254
Sep 25, 2026
0.6001
0.6430
0.6000
0.6430
0.6430
146,815
Sep 24, 2026
0.5509
0.6262
0.5509
0.6199
0.6199
30,241
Sep 23, 2026
0.5912
0.6207
0.5560
0.6193
0.6193
54,175
Sep 22, 2026
0.6349
0.6349
0.5994
0.6328
0.6328
112,365
Sep 21, 2026
0.7293
0.7293
0.6218
0.6373
0.6373
44,556
Sep 18, 2026
0.6468
0.6468
0.6363
0.6363
0.6363
1,302
Sep 17, 2026
0.6668
0.7300
0.6445
0.7300
0.7300
156,208
Sep 16, 2026
0.6484
0.6484
0.6011
0.6271
0.6271
24,611
Sep 15, 2026
0.6300
0.6300
0.5955
0.6002
0.6002
5,803
Sep 14, 2026
0.6529
0.6529
0.5882
0.6069
0.6069
32,921
Sep 11, 2026
0.7009
0.7009
0.6127
0.6460
0.6460
27,989
Sep 10, 2026
0.6901
0.7391
0.6900
0.7018
0.7018
43,951
Sep 9, 2026
0.7400
0.7450
0.7339
0.7440
0.7440
44,451
Sep 8, 2026
0.6725
0.7729
0.6725
0.7350
0.7350
85,183
Sep 4, 2026
0.6596
0.6819
0.6333
0.6445
0.6445
44,567
Sep 3, 2026
0.5501
0.6500
0.5500
0.6500
0.6500
59,499
Sep 2, 2026
0.5770
0.6101
0.5770
0.5951
0.5951
24,205
Sep 1, 2026
0.5800
0.5882
0.5591
0.5753
0.5753
36,444
Aug 31, 2026
0.5900
0.6008
0.5451
0.5805
0.5805
106,002
Aug 28, 2026
0.6449
0.6449
0.5885
0.5931
0.5931
29,809
Aug 27, 2026
0.6425
0.6800
0.6350
0.6350
0.6350
44,214
Aug 26, 2026
0.6530
0.6600
0.6350
0.6552
0.6552
55,769
Aug 25, 2026
0.6350
0.6528
0.6081
0.6528
0.6528
23,395
Aug 24, 2026
0.6543
0.6543
0.6101
0.6400
0.6400
46,267
Aug 21, 2026
0.5512
0.6476
0.5512
0.6433
0.6433
55,359
Aug 20, 2026
0.6200
0.6200
0.5961
0.6000
0.6000
2,314
Aug 19, 2026
0.6185
0.6290
0.5657
0.6150
0.6150
50,703
Aug 18, 2026
0.5801
0.6115
0.5650
0.6115
0.6115
23,649
Aug 17, 2026
0.6200
0.6395
0.6159
0.6200
0.6200
27,124
Aug 14, 2026
0.6206
0.6507
0.6060
0.6216
0.6216
17,507
Aug 13, 2026
0.6385
0.6385
0.5950
0.5950
0.5950
18,815
Aug 12, 2026
0.6282
0.6436
0.6093
0.6356
0.6356
20,768
Aug 11, 2026
0.6544
0.6544
0.5845
0.6000
0.6000
27,090
Aug 10, 2026
0.6000
0.6460
0.5994
0.6460
0.6460
13,730
Aug 7, 2026
0.5600
0.6089
0.5600
0.6063
0.6063
51,510
Aug 6, 2026
0.5622
0.5949
0.5405
0.5949
0.5949
55,630
Aug 5, 2026
0.5727
0.5775
0.5401
0.5760
0.5760
85,308
Aug 4, 2026
0.5402
0.5771
0.5140
0.5425
0.5425
34,607
Aug 3, 2026
0.5402
0.5688
0.5402
0.5600
0.5600
31,434
Jul 31, 2026
0.5569
0.5659
0.5401
0.5659
0.5659
4,343
Jul 30, 2026
0.5300
0.5597
0.5300
0.5597
0.5597
8,959
Jul 29, 2026
0.5100
0.5480
0.4901
0.5320
0.5320
66,271
Jul 28, 2026
0.5100
0.5450
0.5100
0.5249
0.5249
7,732
Jul 27, 2026
0.5348
0.5595
0.5348
0.5418
0.5418
7,477
Jul 24, 2026
0.5577
0.5642
0.5577
0.5610
0.5610
4,035
Jul 23, 2026
0.5535
0.5630
0.5535
0.5605
0.5605
5,826
Jul 22, 2026
0.5479
0.5700
0.5369
0.5369
0.5369
33,109
Jul 21, 2026
0.5000
0.5479
0.5000
0.5154
0.5154
33,561
Jul 20, 2026
0.5020
0.5269
0.5020
0.5028
0.5028
1,620
Jul 17, 2026
0.4970
0.5170
0.4852
0.5094
0.5094
10,778
Jul 16, 2026
0.4329
0.5076
0.4329
0.4950
0.4950
47,061
Jul 15, 2026
0.5010
0.5010
0.5000
0.5000
0.5000
17,366
Jul 14, 2026
0.4950
0.5150
0.4950
0.5114
0.5114
11,454
Jul 13, 2026
0.5584
0.5584
0.4937
0.5089
0.5089
73,573
Jul 10, 2026
0.5268
0.5268
0.4951
0.5267
0.5267
14,510
Jul 9, 2026
0.5097
0.5300
0.4951
0.4997
0.4997
34,928
Jul 8, 2026
0.5250
0.5250
0.4950
0.5100
0.5100
18,442
Jul 7, 2026
0.5207
0.5250
0.5000
0.5250
0.5250
22,899
Jul 6, 2026
0.5702
0.5702
0.4801
0.4891
0.4891
39,712
Jul 2, 2026
0.5200
0.5400
0.5075
0.5125
0.5125
19,648
Jul 1, 2026
0.5260
0.5290
0.5000
0.5260
0.5260
7,463
Jun 30, 2026
0.5341
0.5385
0.5121
0.5121
0.5121
21,625
Jun 29, 2026
0.5500
0.5664
0.5240
0.5245
0.5245
28,631
Jun 26, 2026
0.4800
0.5304
0.4800
0.5304
0.5304
10,746
Jun 25, 2026
0.4977
0.5026
0.4824
0.4982
0.4982
16,495
Jun 24, 2026
0.5650
0.5697
0.4700
0.4797
0.4797
88,639
Jun 23, 2026
0.5750
0.6003
0.5650
0.5800
0.5800
6,630
Jun 22, 2026
0.6103
0.6126
0.5539
0.5743
0.5743
12,840
Jun 18, 2026
0.5892
0.6800
0.5892
0.6240
0.6240
89,483
Jun 17, 2026
0.5800
0.5920
0.5657
0.5892
0.5892
28,134
Jun 16, 2026
1.1100
1.1100
0.5605
0.5768
0.5768
10,602
Jun 15, 2026
0.5101
0.5807
0.5101
0.5765
0.5765
6,747
Jun 12, 2026
0.5618
0.5839
0.5400
0.5400
0.5400
8,747
Jun 11, 2026
0.5001
0.5900
0.5001
0.5829
0.5829
20,402
Jun 10, 2026
0.5483
0.5530
0.5192
0.5192
0.5192
13,021
Jun 9, 2026
0.6166
0.6238
0.5090
0.5598
0.5598
30,850
Jun 8, 2026
0.5000
0.6316
0.5000
0.6103
0.6103
31,667
Jun 5, 2026
0.6600
0.6600
0.5910
0.6178
0.6178
20,106
Jun 4, 2026
0.6428
0.6572
0.6400
0.6572
0.6572
5,274
Jun 3, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
Jun 2, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
Jun 1, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 29, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 28, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 27, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 26, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 22, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 21, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 20, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 19, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 18, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 15, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 14, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 13, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 12, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 11, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 8, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 7, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 6, 2026
0.8520
0.9165
0.8518
0.8750
0.8750
16,011
May 5, 2026
0.9250
0.9420
0.8250
0.8359
0.8359
55,313
May 4, 2026
0.9750
0.9750
0.9250
0.9340
0.9340
10,693
May 1, 2026
0.9747
0.9752
0.9250
0.9750
0.9750
60,099
Apr 30, 2026
1.0445
1.0445
0.9211
0.9575
0.9575
39,966
Apr 29, 2026
0.9060
0.9880
0.8910
0.9500
0.9500
86,455
Apr 28, 2026
0.9310
0.9315
0.8549
0.8910
0.8910
107,928
Apr 27, 2026
0.8080
0.8770
0.8080
0.8750
0.8750
15,793
Apr 24, 2026
0.8500
0.8900
0.8155
0.8750
0.8750
28,260
Apr 23, 2026
0.8622
0.8924
0.8388
0.8413
0.8413
25,621
Apr 22, 2026
0.8250
0.9252
0.7895
0.8760
0.8760
32,893
Apr 21, 2026
0.8975
0.8975
0.7750
0.8005
0.8005
35,501
Apr 20, 2026
0.8374
0.8500
0.7843
0.8255
0.8255
77,097
Apr 17, 2026
0.7505
0.9323
0.7505
0.8652
0.8652
37,014
Apr 16, 2026
0.8075
0.8540
0.7250
0.8250
0.8250
19,696
Apr 15, 2026
0.8740
0.8740
0.7781
0.7887
0.7887
108,070
Apr 14, 2026
0.7500
0.8716
0.7500
0.8443
0.8443
27,153
Apr 13, 2026
0.8650
0.8650
0.7632
0.8163
0.8163
23,852
Apr 10, 2026
0.7250
0.8300
0.7250
0.7850
0.7850
50,046
Apr 9, 2026
0.7600
0.8000
0.7250
0.7365
0.7365
48,006
Apr 8, 2026
0.7140
0.7815
0.7000
0.7617
0.7617
50,795
Apr 7, 2026
0.7135
0.7420
0.7135
0.7420
0.7420
26,932
Apr 6, 2026
0.8110
0.8400
0.7271
0.7875
0.7875
35,648
Apr 2, 2026
0.7628
0.8020
0.7327
0.7935
0.7935
17,332
Apr 1, 2026
0.8530
0.8700
0.7870
0.8173
0.8173
48,990
Mar 31, 2026
0.8600
0.8850
0.8023
0.8384
0.8384
27,085
Mar 30, 2026
0.8510
0.8510
0.7531
0.7832
0.7832
70,168
Mar 27, 2026
0.8150
0.9060
0.7972
0.8752
0.8752
118,608
Mar 26, 2026
0.9600
0.9600
0.7300
0.8480
0.8480
31,854
Mar 25, 2026
0.8500
0.9500
0.8500
0.8820
0.8820
87,278
Mar 24, 2026
0.6795
0.8652
0.6500
0.8300
0.8300
158,568
Mar 23, 2026
0.6600
0.6600
0.5678
0.5879
0.5879
18,970
Mar 20, 2026
0.5880
0.6140
0.5361
0.5615
0.5615
22,234
Mar 19, 2026
0.6752
0.6870
0.5240
0.5675
0.5675
317,847
Mar 18, 2026
0.7350
0.7350
0.6432
0.6500
0.6500
48,186
Mar 17, 2026
0.7060
0.7485
0.6755
0.6952
0.6952
132,674
Mar 16, 2026
0.8191
0.8330
0.7078
0.7165
0.7165
138,195
Mar 13, 2026
0.8600
0.8900
0.8250
0.8250
0.8250
45,527
Mar 12, 2026
0.8880
0.9040
0.8500
0.8756
0.8756
39,884
Mar 11, 2026
0.9265
0.9500
0.8230
0.8990
0.8990
35,078
Mar 10, 2026
0.8950
0.9400
0.8250
0.9025
0.9025
35,631
Mar 9, 2026
0.9000
0.9000
0.8555
0.8990
0.8990
47,449
Mar 6, 2026
0.8940
0.9500
0.8250
0.9140
0.9140
44,638
Mar 5, 2026
0.9500
0.9500
0.8710
0.9000
0.9000
41,319
Mar 4, 2026
0.9500
0.9505
0.8730
0.9000
0.9000
57,939
Mar 3, 2026
0.9450
0.9790
0.9005
0.9525
0.9525
92,817
Mar 2, 2026
1.0100
1.0100
0.8500
0.9500
0.9500
141,772
Feb 27, 2026
0.8950
1.0000
0.8950
0.9500
0.9500
81,765
Feb 26, 2026
0.9212
0.9500
0.8739
0.9388
0.9388
188,166
Feb 25, 2026
0.9000
0.9351
0.8500
0.8855
0.8855
51,792
Feb 24, 2026
0.8500
0.9250
0.8335
0.8530
0.8530
129,506
Feb 23, 2026
0.7050
0.9000
0.7050
0.8360
0.8360
128,676
Feb 20, 2026
0.7300
0.8100
0.7200
0.7225
0.7225
102,791
Feb 19, 2026
0.7000
0.7300
0.6735
0.7220
0.7220
45,274
Feb 18, 2026
0.6380
0.6895
0.6380
0.6752
0.6752
16,013
Feb 17, 2026
0.6500
0.7220
0.6500
0.6560
0.6560
53,801
Feb 13, 2026
0.7800
0.7800
0.7010
0.7010
0.7010
44,190
Feb 12, 2026
0.8050
0.8050
0.6950
0.7080
0.7080
15,812
Feb 11, 2026
0.6905
0.7355
0.6765
0.7355
0.7355
29,943
Feb 10, 2026
0.7820
0.7820
0.6875
0.6875
0.6875
34,647
Feb 9, 2026
0.7250
0.7391
0.6800
0.7316
0.7316
25,077
Feb 6, 2026
0.6380
0.7400
0.6050
0.6725
0.6725
27,684
Feb 5, 2026
0.6750
0.7130
0.6181
0.6381
0.6381
67,088
Feb 4, 2026
0.8105
0.8105
0.6665
0.6750
0.6750
72,759
Feb 3, 2026
0.7400
0.8350
0.7400
0.7525
0.7525
71,105
Feb 2, 2026
0.7340
0.7600
0.7300
0.7335
0.7335
14,661
Jan 30, 2026
0.8000
0.8805
0.7275
0.7487
0.7487
62,632
Jan 29, 2026
0.9245
0.9605
0.7965
0.8540
0.8540
90,656
Jan 28, 2026
0.7875
0.9845
0.7700
0.9000
0.9000
153,550
Jan 27, 2026
0.7875
0.7875
0.7480
0.7654
0.7654
25,963
Jan 26, 2026
0.7950
0.7950
0.7490
0.7715
0.7715
93,569
Jan 23, 2026
0.7730
0.7735
0.7150
0.7150
0.7150
107,344
Jan 22, 2026
0.7789
0.8000
0.7125
0.7550
0.7550
118,882
Jan 21, 2026
0.7850
0.7850
0.7375
0.7745
0.7745
24,553
Jan 20, 2026
0.8000
0.8000
0.7249
0.7640
0.7640
31,639
Jan 16, 2026
0.7720
0.7890
0.7165
0.7659
0.7659
23,338
Jan 15, 2026
0.7445
0.7890
0.7260
0.7780
0.7780
33,005
Jan 14, 2026
0.7550
0.7570
0.7260
0.7500
0.7500
36,454
Jan 13, 2026
0.7576
0.7850
0.7310
0.7570
0.7570
101,260
Jan 12, 2026
0.7297
0.7985
0.7224
0.7690
0.7690
86,977
Jan 9, 2026
0.7418
0.7795
0.6785
0.7375
0.7375
43,060
Jan 8, 2026
0.8500
0.8500
0.7325
0.7590
0.7590
40,987
Jan 7, 2026
0.7900
0.8100
0.7615
0.7776
0.7776
46,273
Jan 6, 2026
0.8500
0.8500
0.7950
0.8450
0.8450
46,156
Jan 5, 2026
0.8650
0.8750
0.7820
0.8486
0.8486
139,410
Jan 2, 2026
0.7705
0.8170
0.7705
0.8075
0.8075
75,682
Dec 31, 2025
0.8350
0.8350
0.7305
0.7500
0.7500
68,186
Dec 30, 2025
0.8150
0.8150
0.7431
0.7715
0.7715
147,196
Dec 29, 2025
0.8215
0.8215
0.7350
0.7627
0.7627
102,125
Dec 26, 2025
0.7865
0.8500
0.7436
0.8500
0.8500
82,545
Dec 24, 2025
0.7450
0.7650
0.7085
0.7433
0.7433
20,362
Dec 23, 2025
0.7105
0.7267
0.6835
0.7250
0.7250
23,998
Dec 22, 2025
0.6825
0.7500
0.6575
0.7055
0.7055
39,520
Dec 19, 2025
0.6325
0.6745
0.6290
0.6575
0.6575
46,883
Dec 18, 2025
0.6610
0.6683
0.6320
0.6500
0.6500
79,173
Dec 17, 2025
0.6875
0.6985
0.6291
0.6350
0.6350
54,881
Dec 16, 2025
0.7500
0.7530
0.6500
0.6500
0.6500
125,670
Dec 15, 2025
0.7350
0.7350
0.6495
0.7000
0.7000
126,481
Dec 12, 2025
0.6250
0.6860
0.5950
0.6800
0.6800
187,491
Dec 11, 2025
0.5000
0.6220
0.4870
0.6000
0.6000
436,499
Dec 10, 2025
0.4942
0.5200
0.4725
0.5000
0.5000
68,447
Dec 9, 2025
0.4675
0.5030
0.4675
0.4860
0.4860
49,027
Dec 8, 2025
0.4958
0.5023
0.4773
0.4900
0.4900
49,305
Dec 5, 2025
0.5021
0.5105
0.4915
0.5095
0.5095
32,037
Dec 4, 2025
0.5000
0.5125
0.4915
0.5000
0.5000
48,443
Dec 3, 2025
0.5080
0.5200
0.4915
0.5020
0.5020
24,585
Dec 2, 2025
0.4910
0.5200
0.4910
0.5080
0.5080
19,106
Dec 1, 2025
0.5195
0.5200
0.4825
0.5000
0.5000
90,936
Nov 28, 2025
0.4870
0.4995
0.4815
0.4815
0.4815
24,162
Nov 26, 2025
0.5000
0.5000
0.4765
0.4890
0.4890
30,059
Nov 25, 2025
0.4775
0.5070
0.4765
0.4964
0.4964
36,980
Nov 24, 2025
0.5014
0.5065
0.4876
0.4975
0.4975
32,917
Nov 21, 2025
0.4740
0.5024
0.4565
0.4930
0.4930
113,277
Nov 20, 2025
0.4495
0.4865
0.4495
0.4865
0.4865
8,907
Nov 19, 2025
0.4750
0.5070
0.4749
0.4800
0.4800
78,654
Nov 18, 2025
0.4350
0.5600
0.4350
0.4750
0.4750
45,537
Nov 17, 2025
0.4350
0.4730
0.4350
0.4665
0.4665
25,674
Nov 14, 2025
0.4750
0.4840
0.4425
0.4710
0.4710
28,732
Nov 13, 2025
0.4605
0.5000
0.4595
0.4850
0.4850
65,343
Nov 12, 2025
0.5550
0.5550
0.4775
0.4958
0.4958
13,042
Nov 11, 2025
0.4800
0.5367
0.4745
0.4855
0.4855
32,823
Nov 10, 2025
0.4800
0.5440
0.4800
0.5237
0.5237
22,315
