King Global Ventures Inc. (CSE:KING)
Canada
· Delayed Price · Currency is CAD 0.7600
-0.0400 (-5.00%)
Jun 26, 2025, 4:00 PM EDT
King Global Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | - | -4.23% | 29,500 |
| May 27, 2025 | 0.72 | 0.72 | 0.67 | 0.71 | - | -4.05% | 19,600 |
| May 26, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | - | 2.78% | 39,400 |
| May 23, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | 1.41% | 13,000 |
| May 22, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | - | 4.41% | 34,400 |
| May 21, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | - | 1.49% | 48,700 |
| May 20, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | - | 8.06% | 24,600 |
| May 16, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | - | 3,000 |
| May 15, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | - | 1.64% | 35,000 |
| May 14, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | - | 1.67% | 6,000 |
| May 13, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 5.26% | 16,000 |
| May 12, 2025 | 0.64 | 0.64 | 0.56 | 0.57 | - | -12.31% | 22,000 |
| May 9, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | - | 3.17% | 25,700 |
| May 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -3.08% | 7,000 |
| May 7, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | - | 1.56% | 17,500 |
| May 6, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | - | 5,000 |
| May 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 3.23% | 2,000 |
| May 2, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | - | 19,000 |
| May 1, 2025 | 0.57 | 0.62 | 0.57 | 0.62 | - | 6.90% | 56,200 |
| Apr 30, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | - | - | 35,500 |
| Apr 29, 2025 | 0.58 | 0.64 | 0.56 | 0.58 | - | - | 55,700 |
| Apr 28, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | 7.41% | 25,500 |
| Apr 25, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | - | 33,200 |
| Apr 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1.89% | 2,500 |
| Apr 23, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | - | -1.85% | 33,800 |
| Apr 22, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | - | - | 34,200 |
| Apr 21, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | - | 8.00% | 45,700 |
| Apr 17, 2025 | 0.57 | 0.57 | 0.50 | 0.50 | - | -9.09% | 26,400 |