King Gen PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	1.24	1.44	1.24	1.39	1.39	12.10%	23,104,106
Dec 3, 2025	0.99	1.25	0.99	1.24	1.24	27.84%	29,421,230
Dec 2, 2025	0.99	1.00	0.90	0.97	0.97	-1.02%	8,740,985
Dec 1, 2025	0.78	0.99	0.78	0.98	0.98	25.64%	24,194,110
Nov 28, 2025	0.73	0.78	0.71	0.78	0.78	14.71%	24,588,200
Nov 27, 2025	0.52	0.68	0.52	0.68	0.68	30.77%	4,201,180
Nov 26, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	796,063
Nov 25, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	2,829,300
Nov 24, 2025	0.51	0.52	0.50	0.52	0.52	-	577,600
Nov 21, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	922,663
Nov 20, 2025	0.51	0.52	0.50	0.51	0.51	-	892,500
Nov 19, 2025	0.50	0.53	0.49	0.51	0.51	-3.77%	1,528,400
Nov 18, 2025	0.52	0.53	0.50	0.53	0.53	-	734,009
Nov 17, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	1,606,404
Nov 14, 2025	0.56	0.57	0.54	0.54	0.54	-5.26%	524,600
Nov 13, 2025	0.57	0.57	0.55	0.57	0.57	-1.72%	1,463,601
Nov 12, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	691,206
Nov 11, 2025	0.59	0.60	0.58	0.59	0.59	1.72%	692,702
Nov 10, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	468,007
Nov 7, 2025	0.61	0.61	0.60	0.61	0.61	1.67%	79,202
Nov 6, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	772,000
Nov 5, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	403,900
Nov 4, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	578,446
Nov 3, 2025	0.59	0.61	0.59	0.61	0.61	1.67%	311,802
Oct 31, 2025	0.60	0.61	0.59	0.60	0.60	-	95,310
Oct 30, 2025	0.59	0.61	0.59	0.60	0.60	-	607,800
Oct 29, 2025	0.60	0.61	0.59	0.60	0.60	-3.23%	1,150,900
Oct 28, 2025	0.61	0.62	0.59	0.62	0.62	1.64%	723,605
Oct 27, 2025	0.62	0.63	0.59	0.61	0.61	-1.61%	778,718
Oct 24, 2025	0.62	0.63	0.58	0.62	0.62	-	458,032
Oct 22, 2025	0.62	0.63	0.61	0.62	0.62	-	239,407
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%	1,781,000
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	-	770,435
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