King Global Ventures Inc. (CSE:KING)
Canada flag Canada · Delayed Price · Currency is CAD
0.8500
+0.0500 (6.25%)
Aug 7, 2025, 4:00 PM EDT

King Global Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.850.860.840.85--15,700
Aug 7, 20250.810.850.800.85-6.25%44,000
Aug 6, 20250.850.850.780.80--3.61%15,700
Aug 5, 20250.840.840.830.83--1.19%24,000
Aug 1, 20250.860.860.840.84--2.33%7,500
Jul 31, 20250.840.860.840.86--4,400
Jul 30, 20250.840.860.840.86-1.18%16,500
Jul 29, 20250.860.860.850.85--2.30%21,000
Jul 28, 20250.860.870.860.87-2.35%5,500
Jul 25, 20250.870.870.850.85--1.16%22,000
Jul 24, 20250.860.860.860.86--6,500
Jul 23, 20250.880.880.860.86--2.27%9,300
Jul 22, 20250.880.900.880.88--2.22%10,500
Jul 21, 20250.900.910.890.90--1.10%17,000
Jul 18, 20250.890.910.880.91-1.11%8,500
Jul 17, 20250.890.920.850.90--1.10%69,500
Jul 16, 20250.920.930.900.91--2.15%25,000
Jul 15, 20250.920.950.920.93-3.33%148,200
Jul 14, 20250.880.960.880.90-2.27%164,700
Jul 11, 20250.820.880.820.88-7.32%137,200
Jul 10, 20250.790.840.790.82-5.13%52,800
Jul 9, 20250.760.780.750.78-5.41%45,000
Jul 8, 20250.720.740.720.74-2.78%5,000
Jul 7, 20250.750.750.720.72--2.70%7,800
Jul 4, 20250.740.750.740.74--1.33%2,000
Jul 3, 20250.720.750.720.75-4.17%57,000
Jul 2, 20250.710.730.700.72-2.86%20,600
Jun 30, 20250.740.740.680.70--6.67%65,400
Jun 27, 20250.790.790.750.75--1.32%39,500
Jun 26, 20250.790.800.760.76--5.00%18,200
Jun 25, 20250.800.800.800.80--13,800
Jun 24, 20250.830.870.800.80--1.23%35,400
Jun 23, 20250.870.870.800.81--10.00%85,200
Jun 20, 20250.900.900.900.90--60,600
Jun 19, 20250.920.920.900.90--2.17%3,200
Jun 18, 20250.890.920.870.92-4.55%54,700
Jun 17, 20250.880.880.830.88-2.33%55,600
Jun 16, 20250.790.860.790.86-8.86%41,800
Jun 13, 20250.790.790.790.79--11,000
Jun 12, 20250.730.790.730.79-9.72%50,600
Jun 11, 20250.690.720.670.72-7.46%111,800
Jun 10, 20250.670.670.670.67-1.52%11,000
Jun 9, 20250.680.680.660.66--4.35%26,300
Jun 6, 20250.720.720.690.69--1.43%8,500
Jun 5, 20250.670.700.670.70-6.06%14,000
Jun 4, 20250.700.700.640.66--9.59%84,000
Jun 3, 20250.740.740.690.73-2.82%62,000
Jun 2, 20250.700.750.700.71-5.97%32,400
May 30, 20250.670.700.670.67-1.52%55,000
May 29, 20250.680.680.660.66--2.94%11,000