King Global Ventures Inc. (CSE:KING)
Canada
· Delayed Price · Currency is CAD 0.630
-0.050 (-7.35%)
At close: Apr 27, 2026
King Global Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | -7.35% | 28,500 |
| Apr 24, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 27,500 |
| Apr 23, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 26,000 |
| Apr 22, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 10,664 |
| Apr 21, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 4,500 |
| Apr 20, 2026 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -7.58% | 16,501 |
| Apr 17, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 13,300 |
| Apr 16, 2026 | 0.57 | 0.65 | 0.57 | 0.64 | 0.64 | 4.92% | 33,500 |
| Apr 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 7,200 |
| Apr 14, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,000 |
| Apr 13, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.84% | 7,000 |
| Apr 10, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 2,860 |
| Apr 9, 2026 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | - | 9,500 |
| Apr 7, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 14,500 |
| Apr 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 3,311 |
| Apr 1, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 11,507 |
| Mar 31, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 25,500 |
| Mar 30, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5.45% | 500 |
| Mar 27, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | 1,000 |
| Mar 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Mar 25, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | - | 7,500 |
| Mar 24, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 3,000 |
| Mar 20, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 14,000 |
| Mar 19, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 3,000 |
| Mar 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 13,000 |
| Mar 16, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 19,665 |
| Mar 13, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.36% | 23,020 |
| Mar 12, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -3.45% | 17,285 |
| Mar 11, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,062 |
| Mar 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 20,000 |
| Mar 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 1,000 |
| Mar 5, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 1,000 |
| Mar 4, 2026 | 0.57 | 0.60 | 0.53 | 0.60 | 0.60 | 3.45% | 24,200 |
| Mar 3, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 1,200 |
| Mar 2, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 2,370 |
| Feb 26, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 17,020 |
| Feb 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 2,063 |
| Feb 20, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 4,000 |
| Feb 19, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 4,000 |
| Feb 18, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 5,000 |
| Feb 17, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | - | 12,520 |
| Feb 13, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 5,000 |
| Feb 11, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 14,000 |
| Feb 10, 2026 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 11.67% | 31,800 |
| Feb 9, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 6,000 |
| Feb 6, 2026 | 0.48 | 0.60 | 0.47 | 0.60 | 0.60 | 20.00% | 42,537 |
| Feb 5, 2026 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -5.66% | 8,000 |
| Feb 4, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -3.64% | 2,000 |
| Feb 3, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2,000 |
| Feb 2, 2026 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 3,501 |
| Jan 30, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 2,000 |
| Jan 29, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 7,200 |
| Jan 28, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 7.41% | 3,500 |
| Jan 27, 2026 | 0.55 | 0.55 | 0.48 | 0.54 | 0.54 | -1.82% | 18,000 |
| Jan 26, 2026 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 5.77% | 13,054 |
| Jan 23, 2026 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | 4.00% | 11,900 |
| Jan 22, 2026 | 0.55 | 0.57 | 0.50 | 0.50 | 0.50 | -9.09% | 42,500 |
| Jan 21, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 9,000 |
| Jan 19, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -5.17% | 8,000 |
| Jan 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 1,000 |
| Jan 15, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | - | 22,862 |
| Jan 14, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 2,000 |
| Jan 13, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 1.82% | 10,500 |
| Jan 12, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 13,800 |
| Jan 9, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 58,000 |
| Jan 8, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 31,006 |
| Jan 7, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 13,974 |
| Jan 6, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 549 |
| Jan 5, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 1,000 |
| Dec 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 1,000 |
| Dec 30, 2025 | 0.58 | 0.59 | 0.55 | 0.59 | 0.59 | - | 11,310 |
| Dec 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 1,763 |
| Dec 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 675 |
| Dec 22, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 23,500 |
| Dec 19, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 8,800 |
| Dec 18, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | - | 12,000 |
| Dec 17, 2025 | 0.58 | 0.58 | 0.53 | 0.58 | 0.58 | -1.69% | 41,500 |
| Dec 16, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.36% | 11,500 |
| Dec 15, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -5.08% | 2,500 |
| Dec 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 1,000 |
| Dec 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 5.26% | 10,900 |
| Dec 10, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 3,000 |
| Dec 9, 2025 | 0.61 | 0.64 | 0.58 | 0.58 | 0.58 | -6.45% | 25,500 |
| Dec 8, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -4.62% | 13,000 |
| 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 |