Skip to main content
King Global Ventures Inc. (CSE:KING)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20250.700.700.670.68--4.23%29,500
May 27, 20250.720.720.670.71--4.05%19,600
May 26, 20250.700.740.700.74-2.78%39,400
May 23, 20250.710.720.710.72-1.41%13,000
May 22, 20250.680.710.680.71-4.41%34,400
May 21, 20250.670.680.670.68-1.49%48,700
May 20, 20250.620.670.620.67-8.06%24,600
May 16, 20250.640.640.620.62--3,000
May 15, 20250.620.630.610.62-1.64%35,000
May 14, 20250.600.610.590.61-1.67%6,000
May 13, 20250.590.600.590.60-5.26%16,000
May 12, 20250.640.640.560.57--12.31%22,000
May 9, 20250.610.650.610.65-3.17%25,700
May 8, 20250.630.630.630.63--3.08%7,000
May 7, 20250.640.650.620.65-1.56%17,500
May 6, 20250.630.640.630.64--5,000
May 5, 20250.640.640.640.64-3.23%2,000
May 2, 20250.620.620.610.62--19,000
May 1, 20250.570.620.570.62-6.90%56,200
Apr 30, 20250.580.600.580.58--35,500
Apr 29, 20250.580.640.560.58--55,700
Apr 28, 20250.550.580.550.58-7.41%25,500
Apr 25, 20250.550.550.540.54--33,200
Apr 24, 20250.540.540.540.54-1.89%2,500
Apr 23, 20250.540.540.500.53--1.85%33,800
Apr 22, 20250.540.550.540.54--34,200
Apr 21, 20250.530.550.530.54-8.00%45,700
Apr 17, 20250.570.570.500.50--9.09%26,400