King Global Ventures Inc. (CSE:KING)
Canada
· Delayed Price · Currency is CAD 0.6600
-0.0200 (-2.94%)
May 29, 2025, 4:00 PM EDT
King Global Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.48 | 0.55 | 0.48 | 0.55 | - | 14.58% | 57,400 |
| Apr 15, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | - | -2.04% | 60,300 |
| Apr 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | - | 7,000 |
| Apr 11, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | - | -7.55% | 48,800 |
| Apr 10, 2025 | 0.57 | 0.57 | 0.49 | 0.53 | - | -8.62% | 61,000 |
| Apr 9, 2025 | 0.55 | 0.58 | 0.52 | 0.58 | - | 5.45% | 27,500 |
| Apr 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1.85% | 1,500 |
| Apr 7, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | -8.47% | 7,600 |
| Apr 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Apr 3, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | - | 5.36% | 26,500 |
| Apr 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Apr 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 2,000 |
| Mar 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -3.45% | 10,000 |
| Mar 28, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | - | 5.45% | 8,000 |
| Mar 27, 2025 | 0.50 | 0.55 | 0.49 | 0.55 | - | 5.77% | 21,300 |
| Mar 26, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | 4.00% | 18,000 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 8,500 |
| Mar 24, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | 6.38% | 49,000 |
| Mar 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 4.44% | 27,000 |
| Mar 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -4.26% | 2,000 |
| Mar 19, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | - | 14,900 |