KHRN.V - Khiron Life Sciences Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20200.52000.54000.51000.53000.5300244,500
Jul. 09, 20200.52000.54000.49000.51000.5100353,400
Jul. 08, 20200.55000.55000.52000.52000.5200162,900
Jul. 07, 20200.54000.56000.54000.55000.5500151,800
Jul. 06, 20200.56000.57000.54000.55000.5500176,400
Jul. 03, 20200.56000.57000.55000.56000.560047,100
Jul. 02, 20200.56000.59000.56000.57000.5700195,200
Jun. 30, 20200.54000.55000.52000.54000.5400222,600
Jun. 29, 20200.57000.57000.53000.54000.5400153,600
Jun. 26, 20200.58000.63000.55000.56000.5600279,000
Jun. 25, 20200.54000.59000.50000.58000.5800675,800
Jun. 24, 20200.60000.60000.52000.54000.5400409,000
Jun. 23, 20200.60000.60000.58000.58000.5800125,400
Jun. 22, 20200.62000.64000.60000.60000.6000104,500
Jun. 19, 20200.62000.63000.60000.62000.6200309,600
Jun. 18, 20200.61000.63000.60000.61000.6100129,900
Jun. 17, 20200.61000.61000.59000.61000.6100100,800
Jun. 16, 20200.62000.63000.59000.61000.6100239,900
Jun. 15, 20200.62000.63000.61000.62000.6200170,400
Jun. 12, 20200.64000.65000.62000.65000.6500153,000
Jun. 11, 20200.65000.65000.60000.62000.6200352,300
Jun. 10, 20200.70000.70000.64000.67000.6700265,400
Jun. 09, 20200.70000.71000.68000.69000.6900148,100
Jun. 08, 20200.69000.73000.69000.72000.7200152,900
Jun. 05, 20200.72000.72000.68000.70000.7000282,900
Jun. 04, 20200.74000.74000.69000.72000.7200161,000
Jun. 03, 20200.72000.75000.71000.73000.7300214,100
Jun. 02, 20200.73000.74000.69000.71000.7100266,300
Jun. 01, 20200.75000.77000.72000.73000.7300286,600
May 29, 20200.73000.80000.73000.74000.7400575,500
May 28, 20200.82000.84000.80000.83000.8300228,200
May 27, 20200.81000.81000.76000.80000.8000223,400
May 26, 20200.85000.86000.77000.78000.7800709,200
May 25, 20200.82000.87000.79000.85000.8500646,600
May 22, 20200.79000.82000.79000.80000.8000396,000
May 21, 20200.80000.82000.76000.80000.8000215,700
May 20, 20200.84000.85000.79000.79000.7900166,500
May 19, 20200.83000.83000.74000.82000.8200413,000
May 15, 20200.65000.84000.65000.79000.7900683,600
May 14, 20200.67000.68000.63000.66000.6600383,200
May 13, 20200.71000.73000.67000.68000.6800339,100
May 12, 20200.71000.71000.65000.71000.7100357,300
May 11, 20200.73000.74000.70000.70000.7000339,000
May 08, 20200.76000.77000.71000.75000.7500319,000
May 07, 20200.81000.84000.77000.77000.7700295,800
May 06, 20200.85000.89000.78000.81000.8100462,500
May 05, 20200.80000.90000.80000.82000.8200535,300
May 04, 20200.68000.85000.68000.80000.8000833,800
May 01, 20200.66000.73000.63000.70000.7000872,000
Apr. 30, 20200.67000.69000.60000.61000.6100352,300
Apr. 29, 20200.60000.65000.60000.65000.6500325,500
Apr. 28, 20200.62000.62000.59000.60000.6000286,400
Apr. 27, 20200.56000.63000.54000.63000.6300905,300
Apr. 24, 20200.53000.55000.52000.55000.5500274,500
Apr. 23, 20200.54000.56000.51000.52000.5200293,800
Apr. 22, 20200.52000.54000.51000.54000.5400285,800
Apr. 21, 20200.51000.52000.48500.50000.5000311,300
Apr. 20, 20200.57000.57000.49500.51000.5100577,500
Apr. 17, 20200.57000.64000.57000.59000.5900398,200
Apr. 16, 20200.53000.57000.52000.57000.5700201,200
Apr. 15, 20200.53000.54000.52000.54000.540080,200
Apr. 14, 20200.53000.55000.52000.55000.5500115,200
Apr. 13, 20200.54000.54000.50000.52000.5200282,400
Apr. 09, 20200.54000.56000.53000.56000.5600168,500
Apr. 08, 20200.53000.54000.53000.54000.5400105,900
Apr. 07, 20200.57000.57000.52000.53000.5300219,500
Apr. 06, 20200.55000.57000.53000.56000.5600309,500
Apr. 03, 20200.57000.58000.52000.52000.5200206,500
Apr. 02, 20200.56000.60000.55000.57000.5700143,800
Apr. 01, 20200.57000.58000.55000.57000.5700102,700
Mar. 31, 20200.54000.61000.54000.58000.5800249,300
Mar. 30, 20200.57000.60000.55000.55000.5500208,400
Mar. 27, 20200.60000.63000.53000.59000.5900486,000
Mar. 26, 20200.53000.61000.52000.60000.6000666,100
Mar. 25, 20200.52000.54000.48500.51000.5100463,500
Mar. 24, 20200.45000.50000.45000.49000.4900458,000
Mar. 23, 20200.51000.51000.41500.42500.4250862,800
Mar. 20, 20200.46000.52000.41500.44000.44001,201,500
Mar. 19, 20200.38000.41000.36000.40000.4000677,900
Mar. 18, 20200.38000.39000.35000.37500.3750571,000
Mar. 17, 20200.39500.39500.30000.36000.3600955,300
Mar. 16, 20200.40000.46500.36000.39000.3900600,500
Mar. 13, 20200.50000.53000.48500.48500.4850342,200
Mar. 12, 20200.54000.55000.46500.48500.4850671,900
Mar. 11, 20200.62000.62000.56000.58000.5800385,800
Mar. 10, 20200.60000.64000.59000.62000.6200356,000
Mar. 09, 20200.61000.64000.58000.60000.6000716,300
Mar. 06, 20200.68000.70000.65000.70000.7000203,600
Mar. 05, 20200.72000.73500.69000.69000.6900214,500
Mar. 04, 20200.67000.75000.67000.72000.7200423,600
Mar. 03, 20200.72000.72000.64000.66000.6600437,800
Mar. 02, 20200.65000.72000.63000.68000.6800857,200
Feb. 28, 20200.55000.66000.52000.66000.6600744,200
Feb. 27, 20200.59000.60000.54000.57000.5700913,300
Feb. 26, 20200.56000.57000.55000.55000.5500498,300
Feb. 25, 20200.62000.62000.56000.56000.5600516,100
Feb. 24, 20200.62000.63000.58000.61000.6100406,400
Feb. 21, 20200.70000.70000.64000.64000.6400328,900
Feb. 20, 20200.71000.73000.65000.68000.6800866,800
Feb. 19, 20200.64000.70000.63000.70000.7000813,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...