TSXV
CAD
Nevada King Gold Corp. (NKG.V)
0.6300
-0.0200
(-3.08%)
At close: November 6 at 3:59:49 PM EST
Currency in CAD
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
0.6500
0.6500
0.6300
0.6300
0.6300
80,000
Nov 5, 2026
0.6600
0.6600
0.6500
0.6500
0.6500
36,900
Nov 4, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
5,500
Nov 3, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
3,600
Nov 2, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
500
Oct 30, 2026
0.6700
0.6700
0.6600
0.6600
0.6600
8,000
Oct 29, 2026
0.6600
0.6900
0.6600
0.6900
0.6900
12,200
Oct 28, 2026
0.6900
0.6900
0.6600
0.6600
0.6600
10,200
Oct 27, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
17,400
Oct 26, 2026
0.6500
0.6500
0.6300
0.6400
0.6400
2,700
Oct 23, 2026
0.6600
0.6600
0.6500
0.6500
0.6500
13,000
Oct 22, 2026
0.6700
0.6700
0.6500
0.6600
0.6600
18,100
Oct 21, 2026
0.7000
0.7000
0.6900
0.6900
0.6900
10,800
Oct 20, 2026
0.6800
0.7100
0.6800
0.7000
0.7000
12,000
Oct 19, 2026
0.7000
0.7000
0.6900
0.6900
0.6900
18,500
Oct 16, 2026
0.6800
0.7100
0.6800
0.7100
0.7100
36,100
Oct 15, 2026
0.6700
0.7000
0.6500
0.7000
0.7000
36,400
Oct 14, 2026
0.7300
0.7300
0.6900
0.6900
0.6900
42,600
Oct 13, 2026
0.7500
0.7500
0.7300
0.7400
0.7400
17,000
Oct 9, 2026
0.7300
0.8500
0.7300
0.7400
0.7400
63,500
Oct 8, 2026
0.7500
0.7500
0.7200
0.7300
0.7300
17,200
Oct 7, 2026
0.7800
0.7800
0.7500
0.7500
0.7500
37,300
Oct 6, 2026
0.8200
0.8200
0.7800
0.8000
0.8000
34,900
Oct 5, 2026
0.8200
0.8200
0.8100
0.8100
0.8100
26,100
Oct 2, 2026
0.8300
0.8500
0.8200
0.8200
0.8200
16,300
Oct 1, 2026
0.8300
0.8300
0.8200
0.8200
0.8200
3,700
Sep 30, 2026
0.8600
0.8600
0.8300
0.8300
0.8300
15,000
Sep 29, 2026
0.9600
0.9800
0.8500
0.8500
0.8500
45,800
Sep 28, 2026
0.8500
0.9400
0.8300
0.9400
0.9400
31,400
Sep 25, 2026
0.9100
0.9200
0.9100
0.9100
0.9100
7,800
Sep 24, 2026
0.8400
0.8600
0.8400
0.8500
0.8500
14,600
Sep 23, 2026
0.8700
0.8700
0.8000
0.8700
0.8700
61,100
Sep 22, 2026
0.8900
0.8900
0.8500
0.8800
0.8800
44,000
Sep 21, 2026
0.9000
0.9000
0.8800
0.8800
0.8800
13,800
Sep 18, 2026
1.0100
1.0200
0.8700
0.9000
0.9000
75,900
Sep 17, 2026
0.8900
1.0200
0.8900
1.0200
1.0200
26,400
Sep 16, 2026
0.8900
0.8900
0.8400
0.8400
0.8400
28,600
Sep 15, 2026
0.8300
0.8400
0.8100
0.8100
0.8100
6,500
Sep 14, 2026
0.8800
0.9100
0.7800
0.7800
0.7800
28,300
Sep 11, 2026
0.9600
0.9600
0.9100
0.9100
0.9100
5,800
Sep 10, 2026
1.0100
1.0100
0.9500
0.9500
0.9500
40,700
Sep 9, 2026
1.0300
1.0300
1.0100
1.0200
1.0200
21,000
Sep 8, 2026
0.9500
1.0300
0.9400
1.0200
1.0200
180,500
Sep 4, 2026
0.8700
0.9200
0.8400
0.8800
0.8800
40,200
Sep 3, 2026
0.7400
0.9300
0.7400
0.9300
0.9300
42,000
Sep 2, 2026
0.8000
0.8400
0.8000
0.8200
0.8200
4,000
Sep 1, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Aug 31, 2026
0.8000
0.8200
0.7600
0.8000
0.8000
71,300
Aug 28, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
20,000
Aug 27, 2026
0.9000
0.9000
0.8500
0.8800
0.8800
48,000
Aug 26, 2026
0.8900
0.9000
0.8800
0.9000
0.9000
29,500
Aug 25, 2026
0.8900
0.8900
0.8900
0.8900
0.8900
11,000
Aug 24, 2026
0.8900
0.8900
0.8500
0.8900
0.8900
45,000
Aug 21, 2026
0.8600
0.8900
0.8200
0.8900
0.8900
86,800
Aug 20, 2026
0.8600
0.8600
0.8300
0.8300
0.8300
1,800
Aug 19, 2026
0.8200
0.8600
0.8100
0.8600
0.8600
37,900
Aug 18, 2026
0.8000
0.8300
0.7800
0.8200
0.8200
10,900
Aug 17, 2026
0.8900
0.8900
0.8500
0.8500
0.8500
9,200
Aug 14, 2026
0.8900
0.8900
0.8900
0.8900
0.8900
8,500
Aug 13, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
10,800
Aug 12, 2026
0.8600
0.8900
0.8600
0.8700
0.8700
4,500
Aug 11, 2026
0.9100
0.9100
0.8400
0.8800
0.8800
24,000
Aug 10, 2026
0.8500
0.9000
0.8500
0.9000
0.9000
12,000
Aug 7, 2026
0.8300
0.8400
0.8200
0.8300
0.8300
13,500
Aug 6, 2026
0.8000
0.8200
0.8000
0.8100
0.8100
36,500
Aug 5, 2026
0.7600
0.8000
0.7600
0.8000
0.8000
8,000
Aug 4, 2026
0.7600
0.7600
0.7200
0.7300
0.7300
14,600
Jul 31, 2026
0.7800
0.8000
0.7800
0.8000
0.8000
5,500
Jul 30, 2026
0.7500
0.7900
0.7500
0.7900
0.7900
10,400
Jul 29, 2026
0.7200
0.7400
0.7000
0.7400
0.7400
27,100
Jul 28, 2026
0.7300
0.7300
0.7300
0.7300
0.7300
-
Jul 27, 2026
0.7700
0.7700
0.7300
0.7300
0.7300
10,300
Jul 24, 2026
0.7800
0.8000
0.7800
0.7800
0.7800
8,500
Jul 23, 2026
0.7900
0.8100
0.7800
0.8100
0.8100
30,000
Jul 22, 2026
0.7800
0.8000
0.7700
0.8000
0.8000
56,500
Jul 21, 2026
0.7200
0.7500
0.7200
0.7400
0.7400
17,600
Jul 20, 2026
0.6800
0.7200
0.6800
0.7000
0.7000
25,000
Jul 17, 2026
0.7100
0.7100
0.6900
0.6900
0.6900
6,300
Jul 16, 2026
0.7100
0.7100
0.6900
0.6900
0.6900
2,600
Jul 15, 2026
0.6900
0.7100
0.6800
0.7100
0.7100
23,000
Jul 14, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Jul 13, 2026
0.7100
0.7200
0.7000
0.7000
0.7000
8,100
Jul 10, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
1,700
Jul 9, 2026
0.7200
0.7200
0.6800
0.6900
0.6900
29,900
Jul 8, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
5,200
Jul 7, 2026
0.7000
0.7500
0.7000
0.7400
0.7400
95,200
Jul 6, 2026
0.7000
0.7100
0.6700
0.7000
0.7000
83,800
Jul 3, 2026
0.7300
0.7400
0.7000
0.7200
0.7200
20,000
Jul 2, 2026
0.7000
0.7400
0.7000
0.7400
0.7400
17,100
Jun 30, 2026
0.7300
0.7300
0.7000
0.7000
0.7000
34,400
Jun 29, 2026
0.7600
0.7900
0.7300
0.7300
0.7300
25,900
Jun 26, 2026
0.6800
0.7700
0.6800
0.7700
0.7700
42,600
Jun 25, 2026
0.6700
0.7000
0.6700
0.7000
0.7000
7,300
Jun 24, 2026
0.8000
0.8000
0.6600
0.7100
0.7100
113,100
Jun 23, 2026
0.8100
0.8300
0.8100
0.8100
0.8100
7,100
Jun 22, 2026
0.8600
0.8600
0.8000
0.8000
0.8000
7,200
Jun 19, 2026
0.8500
0.8500
0.7500
0.7500
0.7500
6,500
Jun 18, 2026
0.8500
0.9400
0.8500
0.8700
0.8700
31,400
Jun 17, 2026
0.8000
0.8400
0.8000
0.8400
0.8400
12,600
Jun 16, 2026
0.8100
0.8100
0.8000
0.8000
0.8000
20,000
Jun 15, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
11,100
Jun 12, 2026
0.7500
0.7500
0.6800
0.6800
0.6800
14,000
Jun 11, 2026
0.7400
0.7800
0.7400
0.7800
0.7800
7,300
Jun 10, 2026
0.7000
0.7600
0.7000
0.7500
0.7500
13,800
Jun 9, 2026
0.8500
0.8500
0.7400
0.7800
0.7800
124,600
Jun 8, 2026
0.8300
0.8400
0.7800
0.8400
0.8400
26,100
Jun 5, 2026
0.9200
0.9200
0.7900
0.8600
0.8600
33,600
Jun 4, 2026
0.9200
0.9200
0.9000
0.9000
0.9000
3,300
Jun 3, 2026
0.9000
0.9200
0.9000
0.9100
0.9100
30,200
Jun 2, 2026
0.9200
0.9200
0.8800
0.9000
0.9000
30,400
Jun 1, 2026
0.9200
0.9400
0.9100
0.9400
0.9400
8,300
May 29, 2026
0.9400
0.9500
0.9400
0.9400
0.9400
10,300
May 28, 2026
0.9100
0.9100
0.8800
0.8900
0.8900
383,000
May 27, 2026
0.9200
0.9500
0.8700
0.9100
0.9100
51,600
May 26, 2026
1.0000
1.0000
0.9400
0.9600
0.9600
39,700
May 25, 2026
1.0200
1.0200
1.0100
1.0100
1.0100
6,400
May 22, 2026
1.0000
1.0200
1.0000
1.0000
1.0000
4,000
May 21, 2026
1.1200
1.1200
1.0500
1.0600
1.0600
29,300
May 20, 2026
1.1100
1.1200
1.1000
1.1200
1.1200
5,400
May 19, 2026
1.1000
1.1900
1.0500
1.0600
1.0600
110,900
May 15, 2026
1.2300
1.2300
1.1600
1.1600
1.1600
4,200
May 14, 2026
1.1200
1.2300
1.1200
1.2300
1.2300
16,400
May 13, 2026
1.2300
1.2400
1.1700
1.1700
1.1700
27,400
May 12, 2026
1.2100
1.2500
1.1700
1.2300
1.2300
19,700
May 11, 2026
1.1900
1.2100
1.1800
1.2000
1.2000
18,800
May 8, 2026
1.1800
1.2700
1.1800
1.2000
1.2000
69,200
May 7, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
1.2500
1.2500
1.1500
1.1700
1.1700
28,300
May 6, 2026
1.2000
1.2500
1.2000
1.2500
1.2500
15,840
May 5, 2026
1.2500
1.3000
1.1500
1.1500
1.1500
82,880
May 4, 2026
1.3500
1.3500
1.2500
1.2500
1.2500
7,460
May 1, 2026
1.2500
1.3000
1.2500
1.3000
1.3000
7,660
Apr 30, 2026
1.3000
1.3500
1.3000
1.3000
1.3000
22,640
Apr 29, 2026
1.3000
1.3500
1.2500
1.3000
1.3000
130,820
Apr 28, 2026
1.2000
1.3000
1.2000
1.2500
1.2500
220,360
Apr 27, 2026
1.1000
1.2000
1.1000
1.2000
1.2000
54,700
Apr 24, 2026
1.1500
1.1500
1.1500
1.1500
1.1500
10,060
Apr 23, 2026
1.2500
1.2500
1.1500
1.1500
1.1500
33,720
Apr 22, 2026
1.1500
1.2000
1.1000
1.2000
1.2000
63,000
Apr 21, 2026
1.1500
1.1500
1.1000
1.1000
1.1000
27,000
Apr 20, 2026
1.2000
1.2000
1.1000
1.1500
1.1500
26,220
Apr 17, 2026
1.1000
1.2000
1.1000
1.2000
1.2000
35,000
Apr 16, 2026
1.1000
1.1500
1.1000
1.1000
1.1000
12,600
Apr 15, 2026
1.2000
1.2000
1.1000
1.1000
1.1000
21,680
Apr 14, 2026
1.1000
1.2000
1.1000
1.2000
1.2000
26,660
Apr 13, 2026
1.1000
1.1500
1.1000
1.1500
1.1500
22,840
Apr 10, 2026
1.0500
1.1500
1.0500
1.1000
1.1000
50,100
Apr 9, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
6,040
Apr 8, 2026
1.0500
1.0500
1.0000
1.0500
1.0500
7,140
Apr 7, 2026
1.0500
1.1000
1.0000
1.0000
1.0000
11,240
Apr 6, 2026
1.1000
1.1000
1.0500
1.0500
1.0500
38,360
Apr 2, 2026
1.0500
1.1500
1.0500
1.1000
1.1000
13,160
Apr 1, 2026
1.1500
1.2000
1.1500
1.1500
1.1500
14,260
Mar 31, 2026
1.1500
1.1500
1.1500
1.1500
1.1500
1,860
Mar 30, 2026
1.1500
1.1500
1.0500
1.1000
1.1000
24,020
Mar 27, 2026
1.1500
1.2500
1.1500
1.1500
1.1500
55,520
Mar 26, 2026
1.1500
1.2000
1.1000
1.1500
1.1500
10,200
Mar 25, 2026
1.2000
1.2500
1.2000
1.2500
1.2500
153,140
Mar 24, 2026
0.9500
1.2000
0.9500
1.1500
1.1500
377,300
Mar 23, 2026
0.8500
0.8500
0.8000
0.8500
0.8500
36,240
Mar 20, 2026
0.8500
0.8500
0.7500
0.8500
0.8500
117,800
Mar 19, 2026
0.9000
0.9500
0.7500
0.7500
0.7500
371,140
Mar 18, 2026
0.9000
0.9500
0.9000
0.9000
0.9000
35,520
Mar 17, 2026
1.0000
1.0000
0.9500
1.0000
1.0000
76,760
Mar 16, 2026
1.0500
1.1000
0.9500
0.9500
0.9500
174,860
Mar 13, 2026
1.2000
1.2000
1.1500
1.1500
1.1500
14,520
Mar 12, 2026
1.2000
1.2000
1.1500
1.2000
1.2000
52,400
Mar 11, 2026
1.2500
1.2500
1.2000
1.2000
1.2000
3,860
Mar 10, 2026
1.2500
1.2500
1.2000
1.2000
1.2000
3,020
Mar 9, 2026
1.1000
1.2000
1.1000
1.2000
1.2000
32,420
Mar 6, 2026
1.1500
1.2000
1.1500
1.2000
1.2000
5,140
Mar 5, 2026
1.2500
1.2500
1.2000
1.2000
1.2000
30,400
Mar 4, 2026
1.3500
1.3500
1.2000
1.2500
1.2500
9,780
Mar 3, 2026
1.3500
1.3500
1.2000
1.3000
1.3000
46,000
Mar 2, 2026
1.3000
1.4000
1.2500
1.3500
1.3500
84,860
Feb 27, 2026
1.3500
1.3500
1.2500
1.3000
1.3000
81,300
Feb 26, 2026
1.3000
1.3000
1.2000
1.3000
1.3000
162,460
Feb 25, 2026
1.2500
1.3000
1.2000
1.2500
1.2500
242,680
Feb 24, 2026
1.2000
1.2500
1.1500
1.2000
1.2000
164,620
Feb 23, 2026
1.0500
1.2000
1.0500
1.2000
1.2000
158,120
Feb 20, 2026
1.0000
1.1000
1.0000
1.0500
1.0500
63,640
Feb 19, 2026
0.9500
1.0500
0.9500
1.0000
1.0000
26,200
Feb 18, 2026
0.9500
1.0000
0.9000
0.9500
0.9500
14,400
Feb 17, 2026
0.9500
0.9500
0.9000
0.9500
0.9500
19,660
Feb 13, 2026
1.0000
1.0000
0.9500
1.0000
1.0000
29,280
Feb 12, 2026
1.0000
1.0000
0.9500
0.9500
0.9500
16,880
Feb 11, 2026
1.0000
1.0000
0.9500
1.0000
1.0000
17,840
Feb 10, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
5,700
Feb 9, 2026
0.9000
1.0000
0.9000
1.0000
1.0000
21,520
Feb 6, 2026
0.9000
0.9500
0.8500
0.9000
0.9000
20,760
Feb 5, 2026
0.9500
0.9500
0.8500
0.8500
0.8500
149,300
Feb 4, 2026
1.0500
1.0500
0.9000
0.9500
0.9500
97,900
Feb 3, 2026
1.1000
1.1500
1.0500
1.0500
1.0500
133,080
Feb 2, 2026
0.9500
1.0000
0.9500
1.0000
1.0000
18,520
Jan 30, 2026
1.1000
1.1500
1.0000
1.0000
1.0000
169,400
Jan 29, 2026
1.2500
1.2500
1.1000
1.2000
1.2000
119,940
Jan 28, 2026
1.0500
1.3000
1.0500
1.2500
1.2500
222,880
Jan 27, 2026
1.1000
1.1000
1.0500
1.0500
1.0500
35,660
Jan 26, 2026
1.0000
1.1000
1.0000
1.1000
1.1000
128,360
Jan 23, 2026
1.0000
1.0500
0.9500
1.0500
1.0500
43,180
Jan 22, 2026
1.0500
1.1000
1.0000
1.0500
1.0500
91,320
Jan 21, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
16,620
Jan 20, 2026
1.1000
1.1000
1.0500
1.0500
1.0500
8,300
Jan 19, 2026
1.1000
1.1000
1.0500
1.0500
1.0500
16,460
Jan 16, 2026
1.0500
1.1000
1.0500
1.0500
1.0500
6,020
Jan 15, 2026
1.0500
1.1000
1.0000
1.0500
1.0500
15,760
Jan 14, 2026
1.0500
1.1000
1.0500
1.0500
1.0500
23,160
Jan 13, 2026
1.1000
1.1000
1.0500
1.1000
1.1000
50,980
Jan 12, 2026
1.1000
1.1000
1.0500
1.1000
1.1000
51,220
Jan 9, 2026
1.1000
1.1000
1.0000
1.0500
1.0500
57,800
Jan 8, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
11,960
Jan 7, 2026
1.0500
1.1000
1.0000
1.1000
1.1000
47,000
Jan 6, 2026
1.1500
1.1500
1.1000
1.1500
1.1500
53,020
Jan 5, 2026
1.1000
1.2000
1.1000
1.1500
1.1500
95,680
Jan 2, 2026
1.0500
1.1500
1.0500
1.1500
1.1500
74,480
Dec 31, 2025
1.0500
1.0500
1.0500
1.0500
1.0500
23,880
Dec 30, 2025
1.0500
1.1000
1.0000
1.0500
1.0500
113,280
Dec 29, 2025
1.0000
1.1000
1.0000
1.0500
1.0500
56,540
Dec 24, 2025
1.0000
1.0500
1.0000
1.0000
1.0000
14,400
Dec 23, 2025
1.0000
1.0000
0.9000
1.0000
1.0000
145,760
Dec 22, 2025
1.0500
1.0500
0.9500
1.0000
1.0000
64,720
Dec 19, 2025
0.8500
0.9500
0.8500
0.9000
0.9000
28,520
Dec 18, 2025
0.9500
0.9500
0.8500
0.9000
0.9000
36,880
Dec 17, 2025
0.9500
0.9500
0.9000
0.9000
0.9000
27,560
Dec 16, 2025
0.9500
1.0000
0.9500
0.9500
0.9500
127,320
Dec 15, 2025
0.9500
1.0000
0.9000
0.9500
0.9500
110,620
Dec 12, 2025
0.8500
0.9500
0.8500
0.9500
0.9500
226,460
Dec 11, 2025
0.6500
0.8500
0.6500
0.8500
0.8500
291,960
Dec 10, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
21,580
Dec 9, 2025
0.7000
0.7000
0.6500
0.7000
0.7000
29,500
Dec 8, 2025
0.7000
0.7000
0.6500
0.7000
0.7000
14,620
Dec 5, 2025
0.7000
0.7000
0.6500
0.7000
0.7000
31,960
Dec 4, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
19,620
Dec 3, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
20,560
Dec 2, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
16,260
Dec 1, 2025
0.7500
0.7500
0.7000
0.7000
0.7000
62,620
Nov 28, 2025
0.7000
0.7500
0.7000
0.7500
0.7500
82,580
Nov 27, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
26,440
Nov 26, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
93,600
Nov 25, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
44,680
Nov 24, 2025
0.7000
0.7500
0.7000
0.7000
0.7000
36,720
Nov 21, 2025
0.6500
0.7000
0.6500
0.7000
0.7000
72,860
Nov 20, 2025
0.7000
0.7000
0.6500
0.7000
0.7000
33,180
Nov 19, 2025
0.7000
0.7000
0.6500
0.6500
0.6500
122,980
Nov 18, 2025
0.6500
0.7000
0.6500
0.7000
0.7000
31,820
Nov 17, 2025
0.6500
0.7000
0.6500
0.6500
0.6500
46,860
Nov 14, 2025
0.6500
0.6500
0.6500
0.6500
0.6500
81,860
Nov 13, 2025
0.6500
0.7000
0.6500
0.7000
0.7000
12,600
Nov 12, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
36,400
Nov 11, 2025
0.7500
0.7500
0.6500
0.7000
0.7000
86,060
Nov 10, 2025
0.7000
0.7500
0.7000
0.7500
0.7500
50,100
Nov 7, 2025
0.7000
0.7000
0.7000
0.7000
0.7000
10,080
Nov 6, 2025
0.7000
0.7000
0.6500
0.7000
0.7000
34,660
