King Global Ventures Inc. (CSE:KING)
0.8500
+0.0500 (6.25%)
Aug 7, 2025, 4:00 PM EDT
King Global Ventures Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | - | - | 15,700 |
Aug 7, 2025 | 0.81 | 0.85 | 0.80 | 0.85 | - | 6.25% | 44,000 |
Aug 6, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | - | -3.61% | 15,700 |
Aug 5, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | - | -1.19% | 24,000 |
Aug 1, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | - | -2.33% | 7,500 |
Jul 31, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | - | - | 4,400 |
Jul 30, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | - | 1.18% | 16,500 |
Jul 29, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | - | -2.30% | 21,000 |
Jul 28, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 2.35% | 5,500 |
Jul 25, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | - | -1.16% | 22,000 |
Jul 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | 6,500 |
Jul 23, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | - | -2.27% | 9,300 |
Jul 22, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | - | -2.22% | 10,500 |
Jul 21, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | - | -1.10% | 17,000 |
Jul 18, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | - | 1.11% | 8,500 |
Jul 17, 2025 | 0.89 | 0.92 | 0.85 | 0.90 | - | -1.10% | 69,500 |
Jul 16, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | - | -2.15% | 25,000 |
Jul 15, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | - | 3.33% | 148,200 |
Jul 14, 2025 | 0.88 | 0.96 | 0.88 | 0.90 | - | 2.27% | 164,700 |
Jul 11, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | - | 7.32% | 137,200 |
Jul 10, 2025 | 0.79 | 0.84 | 0.79 | 0.82 | - | 5.13% | 52,800 |
Jul 9, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | - | 5.41% | 45,000 |
Jul 8, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | 2.78% | 5,000 |
Jul 7, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | - | -2.70% | 7,800 |
Jul 4, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | - | -1.33% | 2,000 |
Jul 3, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | - | 4.17% | 57,000 |
Jul 2, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | - | 2.86% | 20,600 |
Jun 30, 2025 | 0.74 | 0.74 | 0.68 | 0.70 | - | -6.67% | 65,400 |
Jun 27, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | - | -1.32% | 39,500 |
Jun 26, 2025 | 0.79 | 0.80 | 0.76 | 0.76 | - | -5.00% | 18,200 |
Jun 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 13,800 |
Jun 24, 2025 | 0.83 | 0.87 | 0.80 | 0.80 | - | -1.23% | 35,400 |
Jun 23, 2025 | 0.87 | 0.87 | 0.80 | 0.81 | - | -10.00% | 85,200 |
Jun 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 60,600 |
Jun 19, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | - | -2.17% | 3,200 |
Jun 18, 2025 | 0.89 | 0.92 | 0.87 | 0.92 | - | 4.55% | 54,700 |
Jun 17, 2025 | 0.88 | 0.88 | 0.83 | 0.88 | - | 2.33% | 55,600 |
Jun 16, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | - | 8.86% | 41,800 |
Jun 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 11,000 |
Jun 12, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | - | 9.72% | 50,600 |
Jun 11, 2025 | 0.69 | 0.72 | 0.67 | 0.72 | - | 7.46% | 111,800 |
Jun 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1.52% | 11,000 |
Jun 9, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | - | -4.35% | 26,300 |
Jun 6, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | - | -1.43% | 8,500 |
Jun 5, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | - | 6.06% | 14,000 |
Jun 4, 2025 | 0.70 | 0.70 | 0.64 | 0.66 | - | -9.59% | 84,000 |
Jun 3, 2025 | 0.74 | 0.74 | 0.69 | 0.73 | - | 2.82% | 62,000 |
Jun 2, 2025 | 0.70 | 0.75 | 0.70 | 0.71 | - | 5.97% | 32,400 |
May 30, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | - | 1.52% | 55,000 |
May 29, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | - | -2.94% | 11,000 |