TSXV - Delayed Quote CAD

Nevada King Gold Corp. (NKG.V)

0.1400
-0.0050
(-3.45%)
At close: June 6 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.15000.15000.14000.14000.14001,186,600
Jun 5, 20250.17000.17000.14000.14000.14002,131,700
Jun 4, 20250.22000.22000.14000.16000.16004,695,500
Jun 3, 20250.21000.21000.21000.21000.210057,200
Jun 2, 20250.22000.23000.22000.22000.220093,900
May 30, 20250.23000.23000.21000.21000.2100248,600
May 29, 20250.23000.24000.23000.23000.230034,200
May 28, 20250.23000.23000.23000.23000.230030,200
May 27, 20250.23000.23000.23000.23000.230027,700
May 26, 20250.24000.24000.23000.23000.230060,000
May 23, 20250.23000.25000.23000.24000.240044,400
May 22, 20250.24000.24000.24000.24000.2400-
May 21, 20250.23000.24000.23000.24000.240036,500
May 20, 20250.23000.24000.23000.23000.230093,100
May 16, 20250.24000.25000.23000.23000.230050,300
May 15, 20250.25000.25000.24000.24000.2400178,900
May 14, 20250.26000.26000.24000.24000.240086,700
May 13, 20250.27000.27000.26000.26000.260026,500
May 12, 20250.28000.29000.26000.27000.2700107,200
May 9, 20250.25000.32000.25000.28000.2800272,100
May 8, 20250.24000.25000.24000.25000.250025,000
May 7, 20250.24000.24000.24000.24000.2400166,400
May 6, 20250.24000.25000.24000.25000.2500252,500
May 5, 20250.25000.25000.24000.24000.2400293,700
May 2, 20250.25000.25000.24000.24000.2400440,000
May 1, 20250.26000.26000.25000.25000.2500183,400
Apr 30, 20250.25000.25000.25000.25000.250073,400
Apr 29, 20250.24000.24000.24000.24000.2400232,500
Apr 28, 20250.24000.24000.24000.24000.2400100,100
Apr 25, 20250.24000.24000.24000.24000.2400200,800
Apr 24, 20250.24000.24000.24000.24000.240062,600
Apr 23, 20250.25000.25000.24000.25000.250040,000
Apr 22, 20250.26000.26000.25000.25000.250031,500
Apr 21, 20250.26000.26000.25000.25000.2500113,400
Apr 17, 20250.27000.28000.26000.26000.2600139,100
Apr 16, 20250.27000.28000.27000.27000.270066,300
Apr 15, 20250.27000.27000.26000.27000.2700136,400
Apr 14, 20250.28000.28000.26000.26000.2600110,600
Apr 11, 20250.26000.28000.26000.28000.2800165,500
Apr 10, 20250.29000.30000.28000.28000.2800183,300
Apr 9, 20250.28000.28000.28000.28000.2800109,200
Apr 8, 20250.27000.28000.26000.26000.2600390,800
Apr 7, 20250.25000.27000.25000.26000.2600300,500
Apr 4, 20250.26000.26000.26000.26000.2600136,600
Apr 3, 20250.26000.27000.26000.27000.2700245,400
Apr 2, 20250.28000.28000.26000.27000.2700254,900
Apr 1, 20250.28000.28000.28000.28000.280039,800
Mar 31, 20250.28000.28000.28000.28000.280046,900
Mar 28, 20250.28000.28000.28000.28000.2800166,300
Mar 27, 20250.28000.28000.28000.28000.280068,600
Mar 26, 20250.28000.28000.27000.28000.2800371,900
Mar 25, 20250.27000.28000.26000.28000.2800259,600
Mar 24, 20250.28000.28000.28000.28000.2800118,800
Mar 21, 20250.28000.28000.28000.28000.280096,500
Mar 20, 20250.27000.28000.27000.28000.2800193,000
Mar 19, 20250.30000.30000.27000.27000.2700132,100
Mar 18, 20250.27000.30000.27000.30000.3000263,900
Mar 17, 20250.27000.28000.27000.27000.2700159,500
Mar 14, 20250.27000.27000.27000.27000.2700164,300
Mar 13, 20250.25000.27000.24000.27000.2700298,100
Mar 12, 20250.23000.25000.23000.25000.2500123,900
Mar 11, 20250.23000.23000.22000.23000.2300131,000
Mar 10, 20250.24000.24000.21000.22000.2200102,600
Mar 7, 20250.25000.25000.24000.24000.2400238,000
Mar 6, 20250.24000.24000.24000.24000.240091,000
Mar 5, 20250.25000.25000.24000.25000.250061,700
Mar 4, 20250.26000.26000.24000.26000.2600292,100
Mar 3, 20250.25000.26000.25000.25000.2500688,700
Feb 28, 20250.26000.26000.24000.25000.2500283,000
Feb 27, 20250.26000.26000.26000.26000.2600145,800
Feb 26, 20250.28000.28000.26000.26000.260080,100
Feb 25, 20250.28000.28000.26000.27000.2700125,900
Feb 24, 20250.28000.28000.28000.28000.2800111,400
Feb 21, 20250.28000.28000.28000.28000.2800144,000
Feb 20, 20250.28000.28000.28000.28000.2800119,700
Feb 19, 20250.29000.29000.27000.28000.2800148,500
Feb 18, 20250.28000.29000.28000.29000.2900111,700
Feb 14, 20250.30000.30000.29000.29000.290021,800
Feb 13, 20250.30000.30000.30000.30000.300040,000
Feb 12, 20250.29000.31000.28000.31000.3100117,700
Feb 11, 20250.30000.30000.29000.29000.290096,700
Feb 10, 20250.28000.31000.28000.31000.3100157,900
Feb 7, 20250.30000.30000.29000.29000.290019,500
Feb 6, 20250.28000.30000.28000.30000.300030,600
Feb 5, 20250.31000.31000.28000.30000.3000158,600
Feb 4, 20250.32000.33000.30000.30000.3000149,300
Feb 3, 20250.30000.32000.30000.32000.320093,500
Jan 31, 20250.31000.31000.28000.30000.300075,700
Jan 30, 20250.30000.31000.29000.31000.3100156,600
Jan 29, 20250.30000.30000.29000.30000.300014,100
Jan 28, 20250.31000.31000.30000.30000.300010,500
Jan 27, 20250.31000.31000.31000.31000.3100194,100
Jan 24, 20250.32000.32000.31000.31000.3100251,500
Jan 23, 20250.31000.32000.31000.31000.310040,200
Jan 22, 20250.31000.31000.31000.31000.3100245,800
Jan 21, 20250.31000.32000.31000.31000.3100156,500
Jan 20, 20250.31000.31000.31000.31000.310068,000
Jan 17, 20250.31000.31000.31000.31000.3100229,000
Jan 16, 20250.29000.31000.29000.31000.3100162,200
Jan 15, 20250.31000.32000.31000.31000.3100115,000
Jan 14, 20250.30000.30000.30000.30000.300090,500
Jan 13, 20250.31000.31000.30000.30000.300070,200
Jan 10, 20250.30000.31000.30000.31000.310077,300
Jan 9, 20250.29000.30000.29000.30000.300083,200
Jan 8, 20250.30000.30000.30000.30000.300061,300
Jan 7, 20250.29000.29000.29000.29000.290048,100
Jan 6, 20250.30000.30000.29000.29000.290031,700
Jan 3, 20250.30000.30000.29000.30000.300053,100
Jan 2, 20250.29000.30000.28000.30000.300061,800
Dec 31, 20240.30000.31000.29000.30000.300047,000
Dec 30, 20240.28000.32000.27000.28000.2800115,500
Dec 27, 20240.28000.28000.28000.28000.2800240,100
Dec 24, 20240.27000.28000.27000.28000.280051,100
Dec 23, 20240.27000.28000.27000.27000.270053,400
Dec 20, 20240.28000.28000.27000.27000.2700211,500
Dec 19, 20240.27000.28000.27000.27000.2700198,200
Dec 18, 20240.27000.27000.27000.27000.2700102,500
Dec 17, 20240.27000.27000.26000.27000.2700386,300
Dec 16, 20240.28000.28000.27000.27000.270052,500
Dec 13, 20240.28000.28000.28000.28000.280018,000
Dec 12, 20240.28000.28000.28000.28000.280072,500
Dec 11, 20240.29000.29000.28000.28000.280022,200
Dec 10, 20240.32000.32000.29000.29000.290028,500
Dec 9, 20240.28000.31000.28000.31000.3100108,500
Dec 6, 20240.28000.28000.27000.28000.2800205,100
Dec 5, 20240.27000.28000.27000.27000.270090,200
Dec 4, 20240.28000.28000.27000.28000.2800183,100
Dec 3, 20240.30000.30000.27000.28000.2800212,900
Dec 2, 20240.29000.30000.28000.28000.2800100,500
Nov 29, 20240.30000.30000.29000.29000.290045,000
Nov 28, 20240.30000.31000.30000.30000.3000435,500
Nov 27, 20240.30000.31000.30000.30000.3000546,500
Nov 26, 20240.30000.30000.30000.30000.300065,500
Nov 25, 20240.30000.30000.30000.30000.3000112,700
Nov 22, 20240.30000.32000.30000.30000.3000129,400
Nov 21, 20240.31000.31000.30000.30000.3000124,600
Nov 20, 20240.28000.32000.28000.30000.3000324,600
Nov 19, 20240.30000.30000.28000.28000.2800183,600
Nov 18, 20240.31000.31000.28000.28000.2800211,600
Nov 15, 20240.31000.31000.29000.30000.300091,800
Nov 14, 20240.31000.31000.28000.31000.310045,500
Nov 13, 20240.28000.31000.28000.30000.3000140,500
Nov 12, 20240.31000.31000.30000.30000.300028,500
Nov 11, 20240.31000.31000.29000.30000.3000128,700
Nov 8, 20240.32000.32000.31000.32000.3200101,800
Nov 7, 20240.32000.32000.31000.31000.310072,700
Nov 6, 20240.31000.32000.31000.32000.32005,900
Nov 5, 20240.33000.33000.31000.31000.3100447,100
Nov 4, 20240.34000.34000.32000.32000.3200148,500
Nov 1, 20240.33000.34000.32000.33000.3300158,800
Oct 31, 20240.34000.34000.32000.33000.3300204,800
Oct 30, 20240.34000.35000.34000.34000.340035,300
Oct 29, 20240.33000.35000.33000.34000.3400137,000
Oct 28, 20240.34000.34000.33000.33000.3300304,100
Oct 25, 20240.34000.35000.33000.34000.3400347,900
Oct 24, 20240.35000.36000.34000.35000.3500849,500
Oct 23, 20240.39000.39000.36000.37000.3700167,600
Oct 22, 20240.37000.37000.36000.36000.360048,800
Oct 21, 20240.39000.39000.37000.37000.370088,900
Oct 18, 20240.38000.40000.38000.39000.3900229,100
Oct 17, 20240.38000.38000.36000.38000.380072,200
Oct 16, 20240.37000.38000.36000.38000.380063,600
Oct 15, 20240.37000.37000.35000.36000.360079,200
Oct 11, 20240.35000.37000.34000.37000.3700200,600
Oct 10, 20240.34000.35000.33000.35000.3500201,000
Oct 9, 20240.35000.35000.33000.33000.3300239,800
Oct 8, 20240.38000.38000.35000.36000.3600130,700
Oct 7, 20240.39000.39000.36000.39000.3900453,300
Oct 4, 20240.38000.39000.36000.39000.3900370,100
Oct 3, 20240.35000.38000.35000.37000.3700207,400
Oct 2, 20240.36000.36000.35000.36000.360026,700
Oct 1, 20240.35000.37000.35000.37000.3700114,300
Sep 30, 20240.34000.36000.34000.35000.3500128,200
Sep 27, 20240.35000.35000.32000.33000.3300142,000
Sep 26, 20240.34000.35000.34000.35000.3500113,800
Sep 25, 20240.36000.36000.34000.34000.3400166,200
Sep 24, 20240.35000.38000.34000.35000.3500125,300
Sep 23, 20240.37000.39000.34000.34000.340079,400
Sep 20, 20240.39000.39000.36000.36000.3600149,000
Sep 19, 20240.38000.40000.37000.38000.380078,700
Sep 18, 20240.37000.40000.36000.39000.3900359,300
Sep 17, 20240.36000.37000.35000.37000.3700154,100
Sep 16, 20240.34000.36000.34000.35000.350060,900
Sep 13, 20240.35000.37000.35000.36000.3600152,400
Sep 12, 20240.33000.36000.33000.35000.350076,800
Sep 11, 20240.30000.33000.30000.32000.320036,100
Sep 10, 20240.30000.31000.30000.30000.300021,500
Sep 9, 20240.32000.33000.31000.31000.31005,700
Sep 6, 20240.34000.34000.31000.32000.320083,700
Sep 5, 20240.34000.35000.34000.34000.3400110,800
Sep 4, 20240.35000.35000.34000.34000.340048,200
Sep 3, 20240.37000.37000.34000.34000.3400115,200
Aug 30, 20240.36000.37000.36000.37000.370050,300
Aug 29, 20240.35000.36000.35000.36000.3600279,000
Aug 28, 20240.37000.37000.35000.35000.3500232,100
Aug 27, 20240.36000.37000.36000.37000.37009,900
Aug 26, 20240.37000.38000.37000.37000.3700280,300
Aug 23, 20240.36000.37000.36000.37000.3700152,800
Aug 22, 20240.37000.37000.36000.36000.3600165,900
Aug 21, 20240.35000.37000.34000.37000.3700116,400
Aug 20, 20240.34000.35000.33000.34000.340086,600
Aug 19, 20240.33000.36000.32000.35000.3500387,900
Aug 16, 20240.28000.32000.28000.32000.3200172,800
Aug 15, 20240.28000.30000.28000.28000.280084,300
Aug 14, 20240.28000.28000.28000.28000.280085,800
Aug 13, 20240.31000.31000.28000.28000.280078,500
Aug 12, 20240.28000.32000.26000.32000.3200404,800
Aug 9, 20240.30000.30000.28000.28000.2800258,300
Aug 8, 20240.31000.33000.29000.29000.2900135,900
Aug 7, 20240.32000.32000.30000.31000.310050,500
Aug 6, 20240.33000.33000.32000.32000.320016,300
Aug 2, 20240.36000.37000.31000.32000.3200315,000
Aug 1, 20240.36000.39000.36000.36000.360034,500
Jul 31, 20240.40000.41000.38000.39000.390062,900
Jul 30, 20240.41000.41000.39000.40000.4000392,000
Jul 29, 20240.40000.41000.38000.41000.4100378,200
Jul 26, 20240.36000.39000.36000.39000.3900463,800
Jul 25, 20240.33000.37000.33000.36000.3600527,800
Jul 24, 20240.32000.34000.31000.33000.3300499,200
Jul 23, 20240.30000.33000.28000.31000.3100847,200
Jul 22, 20240.27000.27000.26000.26000.260078,300
Jul 19, 20240.26000.26000.26000.26000.260097,100
Jul 18, 20240.28000.28000.26000.27000.2700221,000
Jul 17, 20240.29000.29000.27000.29000.290084,300
Jul 16, 20240.29000.29000.28000.29000.2900186,400
Jul 15, 20240.29000.29000.28000.28000.280041,300
Jul 12, 20240.29000.30000.28000.29000.290050,400
Jul 11, 20240.26000.31000.25000.29000.29002,567,200
Jul 10, 20240.25000.26000.25000.25000.2500213,500
Jul 9, 20240.24000.25000.24000.24000.240069,500
Jul 8, 20240.26000.26000.24000.25000.2500170,400
Jul 5, 20240.25000.26000.25000.26000.2600273,900
Jul 4, 20240.25000.26000.25000.25000.250025,900
Jul 3, 20240.26000.26000.25000.25000.2500465,400
Jul 2, 20240.27000.27000.25000.25000.2500258,800
Jun 28, 20240.27000.27000.26000.27000.2700155,500
Jun 27, 20240.27000.27000.27000.27000.270019,500
Jun 26, 20240.26000.28000.26000.27000.270022,500
Jun 25, 20240.27000.28000.27000.27000.2700127,200
Jun 24, 20240.28000.28000.28000.28000.2800106,700
Jun 21, 20240.29000.31000.20000.28000.2800496,900
Jun 20, 20240.30000.30000.30000.30000.300021,600
Jun 19, 20240.30000.30000.30000.30000.3000-
Jun 18, 20240.30000.30000.30000.30000.300083,500
Jun 17, 20240.31000.31000.30000.30000.3000122,800
Jun 14, 20240.31000.31000.30000.30000.300071,300
Jun 13, 20240.31000.31000.31000.31000.310022,900
Jun 12, 20240.31000.32000.31000.31000.310072,800
Jun 11, 20240.30000.32000.30000.31000.3100281,500
Jun 10, 20240.31000.31000.30000.31000.3100277,200
Jun 7, 20240.33000.33000.31000.32000.3200105,600
Jun 6, 20240.33000.34000.33000.33000.330053,000

Related Tickers