King Global Ventures Inc. (CSE:KING)
Canada
· Delayed Price · Currency is CAD 0.5800
+0.0300 (5.45%)
Mar 28, 2025, 4:00 PM EST
King Global Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | - | -4.08% | 24,300 |
| Mar 17, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 2.08% | 83,000 |
| Mar 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -4.00% | 2,000 |
| Mar 13, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | 11.11% | 10,500 |
| Mar 12, 2025 | 0.45 | 0.50 | 0.42 | 0.45 | - | -2.17% | 75,800 |
| Mar 11, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | - | 13,200 |
| Mar 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Mar 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | 4.55% | 1,500 |
| Mar 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -4.35% | 4,000 |
| Mar 5, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | - | 12.20% | 54,800 |
| Mar 4, 2025 | 0.35 | 0.42 | 0.35 | 0.41 | - | 17.14% | 40,000 |
| Mar 3, 2025 | 0.39 | 0.39 | 0.33 | 0.35 | - | -10.26% | 174,300 |
| Feb 28, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -7.14% | 9,000 |
| Feb 27, 2025 | 0.45 | 0.45 | 0.40 | 0.42 | - | -6.67% | 39,000 |
| Feb 26, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | - | 16,000 |
| Feb 25, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -6.25% | 4,500 |
| Feb 24, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | - | 6.67% | 30,800 |
| Feb 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 9,700 |
| Feb 20, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 4.65% | 14,900 |
| Feb 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 6,600 |
| Feb 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 5,000 |
| Feb 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Feb 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 6,800 |
| Feb 12, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | - | -2.27% | 18,000 |
| Feb 11, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | - | - | 17,100 |
| Feb 10, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.22% | 6,600 |
| Feb 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 6,500 |
| Feb 5, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | - | -8.16% | 14,000 |
| Feb 4, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | - | 6.52% | 43,400 |
| Feb 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 6.98% | 13,400 |
| Jan 31, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | - | 2.38% | 142,500 |
| Jan 30, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -2.33% | 18,500 |
| Jan 29, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.27% | 6,000 |
| Jan 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2.33% | 6,500 |
| Jan 27, 2025 | 0.43 | 0.46 | 0.43 | 0.43 | - | - | 40,000 |
| Jan 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jan 23, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | - | 7.50% | 46,800 |
| Jan 22, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | - | 8.11% | 52,000 |
| Jan 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 5,500 |
| Jan 20, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | - | 51,500 |