Canada markets closed

Khiron Life Sciences Corp. (KHRN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4850-0.0250 (-4.90%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 22, 20210.51000.51000.47500.48500.4850117,940
Apr. 21, 20210.49000.51000.47500.51000.5100192,900
Apr. 20, 20210.52000.52000.47000.47000.4700582,800
Apr. 19, 20210.51000.53000.49500.52000.5200149,800
Apr. 16, 20210.51000.53000.50000.51000.5100367,900
Apr. 15, 20210.54000.56000.50000.50000.5000371,200
Apr. 14, 20210.57000.57000.53000.54000.5400197,400
Apr. 13, 20210.54000.58000.53000.56000.5600471,200
Apr. 12, 20210.56000.57000.52000.54000.5400695,500
Apr. 09, 20210.56000.57000.55000.57000.5700312,300
Apr. 08, 20210.57000.58000.56000.56000.5600439,000
Apr. 07, 20210.58000.59000.56000.56000.5600333,900
Apr. 06, 20210.57000.58000.55000.55000.5500287,700
Apr. 05, 20210.57000.60000.56000.56000.5600343,600
Apr. 01, 20210.58000.59000.57000.58000.5800242,400
Mar. 31, 20210.57000.58000.55000.56000.5600277,400
Mar. 30, 20210.57000.60000.55000.57000.5700325,600
Mar. 29, 20210.60000.60000.57500.58000.5800284,600
Mar. 26, 20210.59000.61000.57000.60000.6000185,500
Mar. 25, 20210.61000.62000.55000.60000.6000803,400
Mar. 24, 20210.64000.65000.62000.62000.6200311,600
Mar. 23, 20210.71000.71000.60000.64000.6400846,300
Mar. 22, 20210.64000.74000.64000.71000.7100813,100
Mar. 19, 20210.65000.65000.61000.64000.6400559,600
Mar. 18, 20210.67000.68000.62000.63000.6300762,100
Mar. 17, 20210.69000.69000.59000.65000.65001,728,900
Mar. 16, 20210.74000.74000.68000.68000.6800780,700
Mar. 15, 20210.71000.76000.68000.72000.72001,558,400
Mar. 12, 20210.73000.75000.67000.67000.67002,031,300
Mar. 11, 20210.61000.75000.61000.74000.74003,751,200
Mar. 10, 20210.59000.60000.56000.59000.5900907,100
Mar. 09, 20210.55000.59000.55000.57000.5700913,500
Mar. 08, 20210.49500.59000.48500.54000.54002,059,100
Mar. 05, 20210.47500.47500.41000.42000.42001,724,700
Mar. 04, 20210.50000.51000.44500.45000.4500793,300
Mar. 03, 20210.53000.56000.50000.50000.5000757,000
Mar. 02, 20210.60000.60000.51000.53000.5300793,200
Mar. 01, 20210.59000.59000.55000.59000.59001,063,100
Feb. 26, 20210.54000.56000.47500.55000.5500777,200
Feb. 25, 20210.48000.55000.47000.53000.53001,370,900
Feb. 24, 20210.44000.49500.44000.49500.4950691,800
Feb. 23, 20210.44000.44500.40000.43500.4350823,200
Feb. 22, 20210.49500.49500.44000.44500.4450721,500
Feb. 19, 20210.48000.50000.48000.49000.4900382,500
Feb. 18, 20210.55000.55000.48000.48500.48501,069,000
Feb. 17, 20210.55000.58000.53000.54000.5400632,300
Feb. 16, 20210.55000.60000.54000.58000.58001,002,000
Feb. 12, 20210.52000.55000.49000.54000.54001,169,200
Feb. 11, 20210.60000.62000.51000.53000.53002,387,100
Feb. 10, 20210.65000.72000.58000.62000.62003,804,000
Feb. 09, 20210.46500.63000.46500.59000.59002,796,600
Feb. 08, 20210.44000.47000.44000.47000.4700651,500
Feb. 05, 20210.44500.46500.42500.43000.43001,203,300
Feb. 04, 20210.40500.44500.40500.43500.43501,002,700
Feb. 03, 20210.36500.41500.36500.40500.40501,156,100
Feb. 02, 20210.37500.38000.36500.36500.3650255,600
Feb. 01, 20210.36000.38000.36000.37000.3700255,500
Jan. 29, 20210.37500.37500.35000.36000.3600365,100
Jan. 28, 20210.37500.38000.35000.36000.3600721,900
Jan. 27, 20210.38500.39500.36500.37500.3750742,600
Jan. 26, 20210.38500.38500.37500.38500.3850586,700
Jan. 25, 20210.38500.38500.36500.37000.3700332,500
Jan. 22, 20210.38500.38500.37500.38000.3800192,600
Jan. 21, 20210.39500.39500.38500.39500.3950273,700
Jan. 20, 20210.38500.40000.38500.39500.3950329,200
Jan. 19, 20210.38000.38500.37000.38000.3800306,200
Jan. 18, 20210.39000.39000.37000.38000.3800221,800
Jan. 15, 20210.42000.42500.38500.39000.3900554,600
Jan. 14, 20210.43000.43000.40000.41000.41001,388,100
Jan. 13, 20210.37500.42000.36500.41000.41001,903,400
Jan. 12, 20210.37000.37500.36500.37000.3700295,200
Jan. 11, 20210.36500.37500.36000.37500.3750594,200
Jan. 08, 20210.36000.37000.36000.37000.3700349,900
Jan. 07, 20210.37500.38500.36000.37000.3700219,700
Jan. 06, 20210.37000.38000.36000.37500.3750419,800
Jan. 05, 20210.37000.37000.35500.36000.3600216,500
Jan. 04, 20210.39500.39500.35000.36500.3650452,600
Dec. 31, 20200.39000.39000.37500.37500.3750475,300
Dec. 30, 20200.34500.38000.34000.38000.38001,703,700
Dec. 29, 20200.36000.36000.34500.35000.3500718,600
Dec. 24, 20200.35000.36000.34500.36000.3600582,800
Dec. 23, 20200.35000.35500.34500.34500.3450669,700
Dec. 22, 20200.35000.37000.34000.35000.35001,338,600
Dec. 21, 20200.33500.34500.32500.34000.3400624,100
Dec. 18, 20200.35000.35500.34000.34500.3450971,800
Dec. 17, 20200.36000.37000.35000.35000.3500600,500
Dec. 16, 20200.38000.38500.36000.36500.3650300,300
Dec. 15, 20200.36000.38000.35500.38000.3800620,900
Dec. 14, 20200.38000.38000.35500.36000.3600894,100
Dec. 11, 20200.38000.39000.38000.38000.3800145,600
Dec. 10, 20200.38500.39500.38000.38500.3850338,800
Dec. 09, 20200.40000.40000.37500.38000.38001,321,900
Dec. 08, 20200.40000.41000.39500.39500.3950406,900
Dec. 07, 20200.42000.42000.40000.41000.4100738,800
Dec. 04, 20200.39500.40000.39000.40000.4000586,200
Dec. 03, 20200.40000.41000.38000.39000.39001,249,000
Dec. 02, 20200.41000.42500.40000.40500.4050666,800
Dec. 01, 20200.45000.45000.40000.41500.41501,189,000
Nov. 30, 20200.48000.48000.44500.46000.46001,674,300
Nov. 27, 20200.47000.47500.42500.44500.4450849,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...