UK markets close in 3 hours 24 minutes

Nevada King Gold Corp. (NKGFF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.2000-0.0075 (-3.61%)
At close: 03:30PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.20840.21300.20000.20440.2044142,908
24 Jun 20240.20750.21790.19550.21190.2119155,878
21 Jun 20240.21000.23000.17110.19810.1981645,622
20 Jun 20240.19960.21990.19000.21560.2156131,487
18 Jun 20240.20880.22000.20880.21760.217671,452
17 Jun 20240.20880.23000.20880.21840.2184152,086
14 Jun 20240.22880.22880.22220.22560.2256106,414
13 Jun 20240.23000.23000.21950.21950.2195159,060
12 Jun 20240.22680.23270.22550.22770.2277230,465
11 Jun 20240.22200.22680.21620.22430.2243758,532
10 Jun 20240.22650.22800.21210.22090.2209462,381
07 Jun 20240.23500.24460.22610.22960.2296242,541
06 Jun 20240.25190.25190.23500.24310.2431170,446
05 Jun 20240.23980.25000.23300.25000.2500310,853
04 Jun 20240.25000.25000.23000.23980.2398151,129
03 Jun 20240.26000.26000.23500.24240.2424112,638
31 May 20240.25100.25100.24000.24420.2442103,653
30 May 20240.25410.26000.24310.25300.253080,525
29 May 20240.23400.26290.23400.25900.2590366,677
28 May 20240.23150.26610.23000.26030.2603381,503
24 May 20240.23300.26390.23000.24640.2464319,693
23 May 20240.25250.25590.24330.25080.2508240,578
22 May 20240.28100.28100.24780.25980.2598170,913
21 May 20240.27590.27590.25750.26570.2657182,991
20 May 20240.23980.27830.23980.27500.2750217,748
17 May 20240.24000.26100.23910.26100.2610278,135
16 May 20240.23740.24260.23160.24000.2400285,998
15 May 20240.22700.24650.22700.23350.2335242,154
14 May 20240.24460.25290.23500.23500.2350197,231
13 May 20240.24600.25470.24010.24210.242172,732
10 May 20240.25000.25320.24330.24720.247257,983
09 May 20240.22500.25360.22500.24870.2487193,080
08 May 20240.22500.24620.22500.24310.243193,686
07 May 20240.24520.24600.23270.24290.2429148,968
06 May 20240.23630.24680.23500.24440.2444238,173
03 May 20240.25370.25370.23000.23100.2310551,092
02 May 20240.25610.25610.24890.25000.2500277,248
01 May 20240.24980.25290.24950.25200.2520144,299
30 Apr 20240.25270.25350.24500.24570.2457178,913
29 Apr 20240.25010.27500.24970.25300.2530537,093
26 Apr 20240.25640.27000.25600.26100.2610107,556
25 Apr 20240.25640.27000.25010.26000.2600390,430
24 Apr 20240.28200.28200.25550.26050.2605235,590
23 Apr 20240.26770.26770.25370.25610.2561773,887
22 Apr 20240.26500.27320.26200.26500.2650264,870
19 Apr 20240.25700.28000.25700.27000.2700440,556
18 Apr 20240.26200.28940.26200.27960.279683,099
17 Apr 20240.28390.28390.27400.27740.277431,574
16 Apr 20240.28010.29010.27250.27400.2740185,381
15 Apr 20240.30410.30410.27770.28000.2800326,434
12 Apr 20240.30000.30500.29010.29450.2945311,598
11 Apr 20240.28910.29760.28010.29340.2934336,752
10 Apr 20240.27550.29850.27200.28100.2810334,880
09 Apr 20240.31100.31100.27200.29500.2950365,937
08 Apr 20240.32200.33500.29860.30400.3040349,607
05 Apr 20240.33200.34000.32200.33500.3350251,934
04 Apr 20240.34000.34490.32430.33020.3302120,137
03 Apr 20240.30500.33300.28900.33000.3300489,660
02 Apr 20240.28950.29400.27900.29400.2940188,676
01 Apr 20240.27850.30490.27850.29400.2940177,081
28 Mar 20240.26800.29720.26800.29000.2900504,387
27 Mar 20240.26800.29990.26100.27300.2730227,071
26 Mar 20240.26120.28000.26120.27500.2750174,340
25 Mar 20240.27010.28490.26080.26500.2650100,680
22 Mar 20240.28490.28500.27810.28400.284071,197
21 Mar 20240.29000.31700.27940.28800.288073,308
20 Mar 20240.28500.29500.28080.29500.295077,459
19 Mar 20240.28750.28750.27950.28460.2846131,657
18 Mar 20240.32700.32700.28500.29350.2935163,451
15 Mar 20240.30580.31880.30540.31880.318826,174
14 Mar 20240.33080.33080.29810.30900.3090326,956
13 Mar 20240.31840.33080.30500.32650.3265360,735
12 Mar 20240.29660.32100.29300.31830.3183215,222
11 Mar 20240.26900.30000.26900.29210.2921189,701
08 Mar 20240.28240.29590.28240.28420.2842194,610
07 Mar 20240.28170.29500.27540.28060.280693,150
06 Mar 20240.27600.29200.27500.27750.2775120,000
05 Mar 20240.28000.28500.27250.28500.2850159,512
04 Mar 20240.28000.28390.26000.28000.2800356,639
01 Mar 20240.27080.29630.26200.28600.2860177,111
29 Feb 20240.26440.28180.26210.27770.2777161,080
28 Feb 20240.26200.27430.26200.27290.272972,980
27 Feb 20240.25600.27400.25100.27400.2740157,229
26 Feb 20240.26050.27120.25900.26400.2640411,588
23 Feb 20240.27220.27220.25460.25700.257035,964
22 Feb 20240.27100.27510.25080.25650.2565189,534
21 Feb 20240.26000.26430.25500.25800.258071,865
20 Feb 20240.27210.27660.25500.26500.2650328,734
16 Feb 20240.28340.28830.27800.27860.278694,625
15 Feb 20240.28500.29170.27340.28150.2815214,340
14 Feb 20240.28720.28720.26530.27730.2773337,663
13 Feb 20240.28200.30400.27520.28750.2875406,510
12 Feb 20240.25990.27760.25000.27510.2751401,134
09 Feb 20240.26000.26350.25260.25740.2574157,580
08 Feb 20240.26600.27030.25800.26080.260831,797
07 Feb 20240.27700.27700.25000.25950.259566,118
06 Feb 20240.26500.26730.25670.26000.2600154,838
05 Feb 20240.26120.26980.26100.26100.261096,212
02 Feb 20240.27000.27210.25700.26380.263886,120
01 Feb 20240.26370.27000.26000.26000.260073,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...