Skip to main content
King Global Ventures Inc. (CSE:KING)
Canada flag Canada · Delayed Price · Currency is CAD
0.570
-0.010 (-1.72%)
At close: Mar 6, 2026

King Global Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.570.570.570.570.57-1.72%1,000
Mar 5, 20260.580.580.580.580.58-3.33%1,000
Mar 4, 20260.570.600.530.600.603.45%24,200
Mar 3, 20260.580.580.580.580.58-3.33%1,200
Mar 2, 20260.620.620.600.600.60-2,370
Feb 26, 20260.650.650.600.600.60-7.69%17,020
Feb 23, 20260.650.650.650.650.654.84%2,063
Feb 20, 20260.650.650.620.620.62-4.62%4,000
Feb 19, 20260.650.650.640.650.65-4,000
Feb 18, 20260.660.660.650.650.65-2.99%5,000
Feb 17, 20260.670.670.640.670.67-12,520
Feb 13, 20260.660.670.640.670.671.52%5,000
Feb 11, 20260.670.680.660.660.66-1.49%14,000
Feb 10, 20260.640.680.640.670.6711.67%31,800
Feb 9, 20260.600.600.590.600.60-6,000
Feb 6, 20260.480.600.470.600.6020.00%42,537
Feb 5, 20260.530.540.500.500.50-5.66%8,000
Feb 4, 20260.540.540.530.530.53-3.64%2,000
Feb 3, 20260.550.550.550.550.55-2,000
Feb 2, 20260.570.570.540.550.55-3.51%3,501
Jan 30, 20260.590.590.570.570.57-3.39%2,000
Jan 29, 20260.580.590.580.590.591.72%7,200
Jan 28, 20260.590.590.580.580.587.41%3,500
Jan 27, 20260.550.550.480.540.54-1.82%18,000
Jan 26, 20260.550.570.550.550.555.77%13,054
Jan 23, 20260.540.540.500.520.524.00%11,900
Jan 22, 20260.550.570.500.500.50-9.09%42,500
Jan 21, 20260.560.560.550.550.55-9,000
Jan 19, 20260.570.570.550.550.55-5.17%8,000
Jan 16, 20260.580.580.580.580.581.75%1,000
Jan 15, 20260.580.580.550.570.57-22,862
Jan 14, 20260.570.570.570.570.571.79%2,000
Jan 13, 20260.560.570.560.560.561.82%10,500
Jan 12, 20260.560.560.550.550.55-1.79%13,800
Jan 9, 20260.550.570.550.560.561.82%58,000
Jan 8, 20260.580.580.550.550.55-5.17%31,006
Jan 7, 20260.590.590.580.580.58-1.69%13,974
Jan 6, 20260.590.590.590.590.593.51%549
Jan 5, 20260.570.570.570.570.57-1.72%1,000
Dec 31, 20250.580.580.580.580.58-1.69%1,000
Dec 30, 20250.580.590.550.590.59-11,310
Dec 24, 20250.590.590.590.590.593.51%1,763
Dec 23, 20250.570.570.570.570.57-675
Dec 22, 20250.580.580.570.570.57-23,500
Dec 19, 20250.590.590.570.570.57-1.72%8,800
Dec 18, 20250.570.600.570.580.58-12,000
Dec 17, 20250.580.580.530.580.58-1.69%41,500
Dec 16, 20250.560.590.560.590.595.36%11,500
Dec 15, 20250.580.580.560.560.56-5.08%2,500
Dec 12, 20250.590.590.590.590.59-1.67%1,000
Dec 11, 20250.590.600.590.600.605.26%10,900
Dec 10, 20250.580.580.570.570.57-1.72%3,000
Dec 9, 20250.610.640.580.580.58-6.45%25,500
Dec 8, 20250.650.650.610.620.62-4.62%13,000
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