King Global Ventures Inc. (CSE:KING)
Canada · Delayed Price · Currency is CAD 0.7700
-0.0300 (-3.75%)
Oct 7, 2025, 4:00 PM EDT
King Global Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.75 | 0.75 | 0.66 | 0.67 | 0.67 | -10.67% | 66,557 |
| Oct 8, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -2.60% | 2,000 |
| Oct 7, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 24,500 |
| Oct 6, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 13,500 |
| Oct 3, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 2,000 |
| Oct 1, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 2.50% | 25,000 |
| Sep 30, 2025 | 0.81 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 16,500 |
| Sep 29, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 5,500 |
| Sep 26, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.75% | 7,000 |
| Sep 25, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 17,500 |
| Sep 24, 2025 | 0.73 | 0.80 | 0.71 | 0.80 | 0.80 | 9.59% | 20,000 |
| Sep 23, 2025 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -3.95% | 10,800 |
| Sep 22, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 19,386 |
| Sep 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 17,000 |
| Sep 18, 2025 | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | 5.56% | 39,361 |
| Sep 17, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | 16,000 |
| Sep 16, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 37,720 |
| Sep 15, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 21,000 |
| Sep 10, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -4.82% | 26,658 |
| Sep 9, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 6,200 |
| Sep 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 512 |
| Sep 5, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 1.19% | 6,600 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -2.33% | 2,000 |
| Sep 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 2,000 |
| Aug 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 1,000 |
| Aug 28, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 3.61% | 13,999 |
| Aug 26, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 1.22% | 23,000 |
| Aug 25, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | 2.50% | 2,000 |
| Aug 22, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.61% | 9,200 |
| Aug 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 1,035 |
| Aug 20, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | 2.41% | 8,490 |
| Aug 19, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -1.19% | 7,334 |
| Aug 18, 2025 | 0.85 | 0.85 | 0.78 | 0.84 | 0.84 | -3.45% | 9,045 |
| Aug 15, 2025 | 0.75 | 0.87 | 0.74 | 0.87 | 0.87 | 14.47% | 33,500 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -2.56% | 6,501 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 19,501 |
| Aug 12, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 17,500 |
| Aug 11, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 8,750 |
| Aug 8, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 15,726 |
| Aug 7, 2025 | 0.81 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 44,000 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -3.61% | 15,651 |
| Aug 5, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 24,000 |
| Aug 1, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 7,500 |
| Jul 31, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 4,400 |
| Jul 30, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 16,500 |
| Jul 29, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -2.30% | 21,034 |
| Jul 28, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 2.35% | 5,500 |
| Jul 25, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 22,045 |
| Jul 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 6,500 |
| Jul 23, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 9,261 |