King Global Ventures Inc. (CSE:KING)
Canada · Delayed Price · Currency is CAD 0.8500
-0.0100 (-1.16%)
Aug 29, 2025, 4:00 PM EDT
King Global Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -1.16% | 1,000 |
| Aug 28, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | - | 3.61% | 14,000 |
| Aug 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | - |
| Aug 26, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | - | 1.22% | 23,000 |
| Aug 25, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | 2.50% | 2,000 |
| Aug 22, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | - | -3.61% | 9,200 |
| Aug 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -2.35% | 1,000 |
| Aug 20, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | - | 2.41% | 8,500 |
| Aug 19, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | -1.19% | 7,300 |
| Aug 18, 2025 | 0.85 | 0.85 | 0.78 | 0.84 | - | -3.45% | 9,000 |
| Aug 15, 2025 | 0.75 | 0.87 | 0.74 | 0.87 | - | 14.47% | 33,500 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | - | -2.56% | 6,500 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -2.50% | 19,500 |
| Aug 12, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | - | -4.76% | 17,500 |
| Aug 11, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | - | -1.18% | 8,800 |
| 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 |