King Global Ventures Inc. (CSE:KING)
Canada
· Delayed Price · Currency is CAD 0.6500
+0.0100 (1.56%)
At close: Dec 5, 2025
King Global Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 1.56% | 13,860 |
| Dec 4, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | 4.92% | 17,501 |
| Dec 3, 2025 | 0.56 | 0.64 | 0.56 | 0.61 | 0.61 | 8.93% | 63,610 |
| Dec 2, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 7.69% | 23,500 |
| Dec 1, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 2,200 |
| Nov 28, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 8.00% | 3,500 |
| Nov 26, 2025 | 0.53 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 25,190 |
| Nov 25, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 5.77% | 1,500 |
| Nov 24, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -10.34% | 35,161 |
| Nov 21, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 4,000 |
| Nov 20, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -1.67% | 4,500 |
| Nov 19, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 17,500 |
| Nov 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 850 |
| Nov 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 2,724 |
| Nov 12, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 3.45% | 7,000 |
| Nov 11, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 4,900 |
| Nov 10, 2025 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -9.23% | 17,300 |
| Nov 7, 2025 | 0.61 | 0.66 | 0.60 | 0.65 | 0.65 | 10.17% | 28,600 |
| Nov 5, 2025 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | -1.67% | 7,000 |
| Nov 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 1,000 |
| Nov 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 4,000 |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,050 |
| Oct 30, 2025 | 0.62 | 0.63 | 0.59 | 0.63 | 0.63 | 1.61% | 6,000 |
| Oct 29, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 3.33% | 33,000 |
| Oct 28, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 33,500 |
| Oct 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 7,500 |
| Oct 24, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 23,500 |
| Oct 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 4,780 |
| Oct 21, 2025 | 0.65 | 0.65 | 0.60 | 0.64 | 0.64 | - | 34,988 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -7.25% | 27,527 |
| Oct 17, 2025 | 0.65 | 0.69 | 0.61 | 0.69 | 0.69 | 6.15% | 44,753 |
| Oct 16, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -7.14% | 22,501 |
| Oct 15, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | -2.78% | 16,300 |
| Oct 14, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 2.86% | 7,810 |
| Oct 10, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 31,700 |
| 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 |