King Gen PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	0.66	0.74	0.66	0.70	0.70	6.06%	6,482,650
Aug 6, 2025	0.66	0.68	0.65	0.66	0.66	-2.94%	504,000
Aug 5, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	55,600
Aug 4, 2025	0.67	0.68	0.66	0.67	0.67	-1.47%	337,000
Aug 1, 2025	0.69	0.69	0.66	0.68	0.68	-	727,000
Jul 31, 2025	0.71	0.73	0.68	0.68	0.68	-4.23%	892,600
Jul 30, 2025	0.69	0.72	0.67	0.71	0.71	2.90%	2,534,601
Jul 29, 2025	0.68	0.69	0.67	0.69	0.69	-	490,200
Jul 25, 2025	0.69	0.70	0.68	0.69	0.69	-1.43%	463,400
Jul 24, 2025	0.70	0.70	0.68	0.70	0.70	-	673,000
Jul 23, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	1,000,400
Jul 22, 2025	0.71	0.71	0.69	0.69	0.69	-4.17%	523,300
Jul 21, 2025	0.74	0.74	0.69	0.72	0.72	-1.37%	1,451,722
Jul 18, 2025	0.65	0.73	0.64	0.73	0.73	14.06%	4,305,236
Jul 17, 2025	0.64	0.65	0.56	0.64	0.64	-	4,716,703
Jul 16, 2025	0.68	0.68	0.64	0.64	0.64	-5.88%	1,627,300
Jul 15, 2025	0.68	0.69	0.66	0.68	0.68	-	1,696,300
Jul 14, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	1,411,000
Jul 11, 2025	0.69	0.70	0.69	0.70	0.70	-	158,603
Jul 9, 2025	0.69	0.70	0.68	0.70	0.70	-	1,089,400
Jul 8, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	356,200
Jul 7, 2025	0.70	0.71	0.69	0.71	0.71	-	772,501
Jul 4, 2025	0.71	0.71	0.69	0.71	0.71	-	55,700
Jul 3, 2025	0.71	0.71	0.70	0.71	0.71	-1.39%	1,429,600
Jul 2, 2025	0.70	0.72	0.70	0.72	0.72	-	632,400
Jul 1, 2025	0.72	0.72	0.70	0.72	0.72	-	2,044,100
Jun 30, 2025	0.69	0.72	0.69	0.72	0.72	2.86%	6,050,200
Jun 27, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	230,700
Jun 26, 2025	0.71	0.72	0.69	0.71	0.71	-	2,082,900
Jun 25, 2025	0.74	0.75	0.69	0.71	0.71	-5.33%	4,210,600
Jun 24, 2025	0.73	0.76	0.73	0.75	0.75	1.35%	5,367,900
Jun 23, 2025	0.74	0.77	0.72	0.74	0.74	-1.33%	3,348,100
Jun 20, 2025	0.74	0.75	0.73	0.75	0.75	1.35%	164,600
Jun 19, 2025	0.76	0.77	0.71	0.74	0.74	-1.33%	2,499,300
Jun 18, 2025	0.78	0.79	0.75	0.75	0.75	-5.06%	1,451,800
Jun 17, 2025	0.79	0.79	0.76	0.79	0.79	2.60%	174,200
Jun 16, 2025	0.76	0.79	0.75	0.77	0.77	-2.53%	469,300
Jun 13, 2025	0.80	0.80	0.77	0.79	0.79	-1.25%	568,500
Jun 12, 2025	0.81	0.82	0.78	0.80	0.80	-	2,022,600
Jun 11, 2025	0.78	0.87	0.76	0.80	0.80	2.56%	12,501,612
Jun 10, 2025	0.77	0.80	0.76	0.78	0.78	1.30%	1,230,701
Jun 9, 2025	0.75	0.78	0.72	0.77	0.77	2.67%	4,026,900
Jun 6, 2025	0.72	0.84	0.71	0.75	0.75	2.74%	15,917,300
Jun 5, 2025	0.70	0.73	0.68	0.73	0.73	5.80%	1,235,300
Jun 4, 2025	0.68	0.69	0.66	0.69	0.69	-	4,692,000
May 30, 2025	0.71	0.72	0.69	0.69	0.69	-2.82%	925,800
May 29, 2025	0.69	0.73	0.65	0.71	0.71	1.43%	10,047,300
May 28, 2025	0.71	0.71	0.68	0.70	0.70	-	263,604