King Gen PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.61	0.65	0.61	0.62	0.62	-	1,354,100
Oct 20, 2025	0.60	0.63	0.60	0.62	0.62	-3.13%	208,633
Oct 17, 2025	0.64	0.66	0.63	0.64	0.64	-1.54%	1,709,788
Oct 16, 2025	0.66	0.68	0.65	0.65	0.65	-1.52%	1,818,443
Oct 15, 2025	0.67	0.69	0.65	0.66	0.66	-1.49%	3,263,275
Oct 14, 2025	0.67	0.68	0.66	0.67	0.67	-	1,791,609
Oct 10, 2025	0.67	0.69	0.66	0.67	0.67	-1.47%	1,144,400
Oct 9, 2025	0.68	0.68	0.66	0.68	0.68	-	1,081,902
Oct 8, 2025	0.67	0.71	0.67	0.68	0.68	-	4,176,053
Oct 7, 2025	0.68	0.69	0.66	0.68	0.68	-1.45%	1,800,700
Oct 6, 2025	0.68	0.69	0.67	0.69	0.69	1.47%	1,264,901
Oct 3, 2025	0.69	0.71	0.67	0.68	0.68	-2.86%	1,510,122
Oct 2, 2025	0.73	0.75	0.69	0.70	0.70	-2.78%	7,338,904
Oct 1, 2025	0.69	0.72	0.69	0.72	0.72	2.86%	1,764,500
Sep 30, 2025	0.68	0.73	0.68	0.70	0.70	2.94%	6,092,800
Sep 29, 2025	0.67	0.68	0.67	0.68	0.68	-	770,635
Sep 26, 2025	0.68	0.68	0.67	0.68	0.68	-	61,100
Sep 25, 2025	0.67	0.68	0.67	0.68	0.68	-	281,977
Sep 24, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	208,602
Sep 23, 2025	0.69	0.69	0.67	0.67	0.67	-	918,000
Sep 22, 2025	0.67	0.69	0.67	0.67	0.67	-	2,676,901
Sep 19, 2025	0.68	0.69	0.64	0.67	0.67	-1.47%	6,148,609
Sep 18, 2025	0.68	0.70	0.67	0.68	0.68	-	6,834,310
Sep 17, 2025	0.71	0.74	0.68	0.68	0.68	-5.56%	16,550,824
Sep 16, 2025	0.74	0.78	0.71	0.72	0.72	-4.00%	6,324,517
Sep 15, 2025	0.79	0.80	0.75	0.75	0.75	-6.25%	4,960,600
Sep 12, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	542,310
Sep 11, 2025	0.82	0.86	0.77	0.82	0.82	-	8,978,500
Sep 10, 2025	0.81	0.85	0.80	0.82	0.82	-	7,573,000
Sep 9, 2025	0.83	0.84	0.81	0.82	0.82	-	2,642,701
Sep 8, 2025	0.78	0.85	0.78	0.82	0.82	5.13%	3,146,404
Sep 5, 2025	0.78	0.80	0.73	0.78	0.78	-1.27%	4,590,600
Sep 4, 2025	0.85	0.85	0.78	0.79	0.79	-5.95%	3,862,140
Sep 3, 2025	0.86	0.87	0.82	0.84	0.84	-2.33%	4,039,300
Sep 2, 2025	0.87	0.89	0.83	0.86	0.86	-	4,700,150
Sep 1, 2025	0.85	0.89	0.82	0.86	0.86	2.38%	11,544,238
Aug 29, 2025	0.73	0.84	0.73	0.84	0.84	13.51%	12,155,201
Aug 28, 2025	0.71	0.74	0.69	0.74	0.74	4.23%	4,078,900
Aug 27, 2025	0.66	0.72	0.66	0.71	0.71	7.58%	11,759,623
Aug 26, 2025	0.63	0.69	0.63	0.66	0.66	3.13%	3,964,800
Aug 25, 2025	0.67	0.67	0.64	0.64	0.64	-4.48%	943,200
Aug 22, 2025	0.66	0.68	0.66	0.67	0.67	-	513,000
Aug 21, 2025	0.65	0.69	0.65	0.67	0.67	-	1,291,300
Aug 20, 2025	0.65	0.68	0.63	0.67	0.67	1.52%	1,886,200
Aug 19, 2025	0.67	0.67	0.64	0.66	0.66	-	904,346
Aug 18, 2025	0.66	0.70	0.64	0.66	0.66	1.54%	4,480,000
Aug 15, 2025	0.66	0.67	0.65	0.65	0.65	-1.52%	702,600
Aug 14, 2025	0.66	0.67	0.66	0.66	0.66	-1.49%	519,305
Aug 13, 2025	0.67	0.69	0.67	0.67	0.67	-2.90%	1,933,100
Aug 8, 2025	0.70	0.71	0.68	0.69	0.69	-1.43%	1,237,800