Skip to main content
King Global Ventures Inc. (CSE:KING)
Canada flag Canada · Delayed Price · Currency is CAD
0.610
+0.050 (8.93%)
Dec 3, 2025, 9:30 AM EST

King Global Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.590.650.590.650.651.56%13,860
Dec 4, 20250.670.670.630.640.644.92%17,501
Dec 3, 20250.560.640.560.610.618.93%63,610
Dec 2, 20250.550.560.550.560.567.69%23,500
Dec 1, 20250.540.540.520.520.52-3.70%2,200
Nov 28, 20250.520.540.520.540.548.00%3,500
Nov 26, 20250.530.550.500.500.50-9.09%25,190
Nov 25, 20250.540.550.540.550.555.77%1,500
Nov 24, 20250.560.560.520.520.52-10.34%35,161
Nov 21, 20250.600.600.580.580.58-1.69%4,000
Nov 20, 20250.640.640.590.590.59-1.67%4,500
Nov 19, 20250.580.600.580.600.603.45%17,500
Nov 18, 20250.580.580.580.580.58-850
Nov 17, 20250.580.580.580.580.58-1,000
Nov 13, 20250.600.600.580.580.58-3.33%2,724
Nov 12, 20250.600.610.600.600.603.45%7,000
Nov 11, 20250.580.600.570.580.58-1.69%4,900
Nov 10, 20250.650.650.590.590.59-9.23%17,300
Nov 7, 20250.610.660.600.650.6510.17%28,600
Nov 5, 20250.560.620.560.590.59-1.67%7,000
Nov 4, 20250.600.600.600.600.60-1.64%1,000
Nov 3, 20250.610.610.610.610.61-3.17%4,000
Oct 31, 20250.630.630.630.630.63-1,050
Oct 30, 20250.620.630.590.630.631.61%6,000
Oct 29, 20250.600.640.600.620.623.33%33,000
Oct 28, 20250.610.610.600.600.60-33,500
Oct 27, 20250.600.600.600.600.60-1.64%7,500
Oct 24, 20250.600.620.600.610.61-1.61%23,500
Oct 23, 20250.620.620.620.620.62-3.13%4,780
Oct 21, 20250.650.650.600.640.64-34,988
Oct 20, 20250.700.700.640.640.64-7.25%27,527
Oct 17, 20250.650.690.610.690.696.15%44,753
Oct 16, 20250.670.670.650.650.65-7.14%22,501
Oct 15, 20250.700.700.650.700.70-2.78%16,300
Oct 14, 20250.700.720.690.720.722.86%7,810
Oct 10, 20250.680.700.680.700.704.48%31,700
Oct 9, 20250.750.750.660.670.67-10.67%66,557
Oct 8, 20250.760.760.750.750.75-2.60%2,000
Oct 7, 20250.800.800.770.770.77-3.75%24,500
Oct 6, 20250.810.820.800.800.80-2.44%13,500
Oct 3, 20250.810.820.810.820.82-2,000
Oct 1, 20250.810.830.800.820.822.50%25,000
Sep 30, 20250.810.840.800.800.80-4.76%16,500
Sep 29, 20250.830.840.830.840.841.20%5,500
Sep 26, 20250.800.830.800.830.833.75%7,000
Sep 25, 20250.780.800.780.800.80-17,500
Sep 24, 20250.730.800.710.800.809.59%20,000
Sep 23, 20250.760.770.730.730.73-3.95%10,800
Sep 22, 20250.750.760.740.760.761.33%19,386
Sep 19, 20250.750.750.750.750.75-1.32%17,000
Sep 18, 20250.740.770.740.760.765.56%39,361
Sep 17, 20250.740.740.720.720.72-2.70%16,000
Sep 16, 20250.760.760.740.740.74-2.63%37,720
Sep 15, 20250.790.790.760.760.76-3.80%21,000
Sep 10, 20250.790.800.770.790.79-4.82%26,658
Sep 9, 20250.820.830.820.830.83-6,200
Sep 8, 20250.830.830.830.830.83-2.35%512
Sep 5, 20250.840.850.820.850.851.19%6,600
Sep 3, 20250.850.850.840.840.84-2.33%2,000
Sep 2, 20250.860.860.860.860.861.18%2,000
Aug 29, 20250.850.850.850.850.85-1.16%1,000
Aug 28, 20250.840.870.830.860.863.61%13,999
Aug 26, 20250.830.850.820.830.831.22%23,000
Aug 25, 20250.830.830.820.820.822.50%2,000
Aug 22, 20250.830.830.800.800.80-3.61%9,200
Aug 21, 20250.830.830.830.830.83-2.35%1,035
Aug 20, 20250.830.850.810.850.852.41%8,490
Aug 19, 20250.820.830.820.830.83-1.19%7,334
Aug 18, 20250.850.850.780.840.84-3.45%9,045
Aug 15, 20250.750.870.740.870.8714.47%33,500
Aug 14, 20250.770.770.750.760.76-2.56%6,501
Aug 13, 20250.800.800.780.780.78-2.50%19,501
Aug 12, 20250.830.840.800.800.80-4.76%17,500
Aug 11, 20250.850.850.820.840.84-1.18%8,750
Aug 8, 20250.850.860.840.850.85-15,726
Aug 7, 20250.810.850.800.850.856.25%44,000
Aug 6, 20250.850.850.780.800.80-3.61%15,651
Aug 5, 20250.840.840.830.830.83-1.19%24,000
Aug 1, 20250.860.860.840.840.84-2.33%7,500
Jul 31, 20250.840.860.840.860.86-4,400
Jul 30, 20250.840.860.840.860.861.18%16,500
Jul 29, 20250.860.860.850.850.85-2.30%21,034
Jul 28, 20250.860.870.860.870.872.35%5,500
Jul 25, 20250.870.870.850.850.85-1.16%22,045
Jul 24, 20250.860.860.860.860.86-6,500
Jul 23, 20250.880.880.860.860.86-2.27%9,261
Jul 22, 20250.880.900.880.880.88-2.22%10,502
Jul 21, 20250.900.910.890.900.90-1.10%17,000
Jul 18, 20250.890.910.880.910.911.11%8,501
Jul 17, 20250.890.920.850.900.90-1.10%69,501
Jul 16, 20250.920.930.900.910.91-2.15%25,000
Jul 15, 20250.920.950.920.930.933.33%148,200
Jul 14, 20250.880.960.880.900.902.27%164,709
Jul 11, 20250.820.880.820.880.887.32%137,150
Jul 10, 20250.790.840.790.820.825.13%52,801
Jul 9, 20250.760.780.750.780.785.41%45,000
Jul 8, 20250.720.740.720.740.742.78%5,000
Jul 7, 20250.750.750.720.720.72-2.70%7,800
Jul 4, 20250.740.750.740.740.74-1.33%2,000
Jul 3, 20250.720.750.720.750.754.17%57,000