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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 22, 2021	0.5100	0.5100	0.4750	0.4850	0.4850	117,940
Apr. 21, 2021	0.4900	0.5100	0.4750	0.5100	0.5100	192,900
Apr. 20, 2021	0.5200	0.5200	0.4700	0.4700	0.4700	582,800
Apr. 19, 2021	0.5100	0.5300	0.4950	0.5200	0.5200	149,800
Apr. 16, 2021	0.5100	0.5300	0.5000	0.5100	0.5100	367,900
Apr. 15, 2021	0.5400	0.5600	0.5000	0.5000	0.5000	371,200
Apr. 14, 2021	0.5700	0.5700	0.5300	0.5400	0.5400	197,400
Apr. 13, 2021	0.5400	0.5800	0.5300	0.5600	0.5600	471,200
Apr. 12, 2021	0.5600	0.5700	0.5200	0.5400	0.5400	695,500
Apr. 09, 2021	0.5600	0.5700	0.5500	0.5700	0.5700	312,300
Apr. 08, 2021	0.5700	0.5800	0.5600	0.5600	0.5600	439,000
Apr. 07, 2021	0.5800	0.5900	0.5600	0.5600	0.5600	333,900
Apr. 06, 2021	0.5700	0.5800	0.5500	0.5500	0.5500	287,700
Apr. 05, 2021	0.5700	0.6000	0.5600	0.5600	0.5600	343,600
Apr. 01, 2021	0.5800	0.5900	0.5700	0.5800	0.5800	242,400
Mar. 31, 2021	0.5700	0.5800	0.5500	0.5600	0.5600	277,400
Mar. 30, 2021	0.5700	0.6000	0.5500	0.5700	0.5700	325,600
Mar. 29, 2021	0.6000	0.6000	0.5750	0.5800	0.5800	284,600
Mar. 26, 2021	0.5900	0.6100	0.5700	0.6000	0.6000	185,500
Mar. 25, 2021	0.6100	0.6200	0.5500	0.6000	0.6000	803,400
Mar. 24, 2021	0.6400	0.6500	0.6200	0.6200	0.6200	311,600
Mar. 23, 2021	0.7100	0.7100	0.6000	0.6400	0.6400	846,300
Mar. 22, 2021	0.6400	0.7400	0.6400	0.7100	0.7100	813,100
Mar. 19, 2021	0.6500	0.6500	0.6100	0.6400	0.6400	559,600
Mar. 18, 2021	0.6700	0.6800	0.6200	0.6300	0.6300	762,100
Mar. 17, 2021	0.6900	0.6900	0.5900	0.6500	0.6500	1,728,900
Mar. 16, 2021	0.7400	0.7400	0.6800	0.6800	0.6800	780,700
Mar. 15, 2021	0.7100	0.7600	0.6800	0.7200	0.7200	1,558,400
Mar. 12, 2021	0.7300	0.7500	0.6700	0.6700	0.6700	2,031,300
Mar. 11, 2021	0.6100	0.7500	0.6100	0.7400	0.7400	3,751,200
Mar. 10, 2021	0.5900	0.6000	0.5600	0.5900	0.5900	907,100
Mar. 09, 2021	0.5500	0.5900	0.5500	0.5700	0.5700	913,500
Mar. 08, 2021	0.4950	0.5900	0.4850	0.5400	0.5400	2,059,100
Mar. 05, 2021	0.4750	0.4750	0.4100	0.4200	0.4200	1,724,700
Mar. 04, 2021	0.5000	0.5100	0.4450	0.4500	0.4500	793,300
Mar. 03, 2021	0.5300	0.5600	0.5000	0.5000	0.5000	757,000
Mar. 02, 2021	0.6000	0.6000	0.5100	0.5300	0.5300	793,200
Mar. 01, 2021	0.5900	0.5900	0.5500	0.5900	0.5900	1,063,100
Feb. 26, 2021	0.5400	0.5600	0.4750	0.5500	0.5500	777,200
Feb. 25, 2021	0.4800	0.5500	0.4700	0.5300	0.5300	1,370,900
Feb. 24, 2021	0.4400	0.4950	0.4400	0.4950	0.4950	691,800
Feb. 23, 2021	0.4400	0.4450	0.4000	0.4350	0.4350	823,200
Feb. 22, 2021	0.4950	0.4950	0.4400	0.4450	0.4450	721,500
Feb. 19, 2021	0.4800	0.5000	0.4800	0.4900	0.4900	382,500
Feb. 18, 2021	0.5500	0.5500	0.4800	0.4850	0.4850	1,069,000
Feb. 17, 2021	0.5500	0.5800	0.5300	0.5400	0.5400	632,300
Feb. 16, 2021	0.5500	0.6000	0.5400	0.5800	0.5800	1,002,000
Feb. 12, 2021	0.5200	0.5500	0.4900	0.5400	0.5400	1,169,200
Feb. 11, 2021	0.6000	0.6200	0.5100	0.5300	0.5300	2,387,100
Feb. 10, 2021	0.6500	0.7200	0.5800	0.6200	0.6200	3,804,000
Feb. 09, 2021	0.4650	0.6300	0.4650	0.5900	0.5900	2,796,600
Feb. 08, 2021	0.4400	0.4700	0.4400	0.4700	0.4700	651,500
Feb. 05, 2021	0.4450	0.4650	0.4250	0.4300	0.4300	1,203,300
Feb. 04, 2021	0.4050	0.4450	0.4050	0.4350	0.4350	1,002,700
Feb. 03, 2021	0.3650	0.4150	0.3650	0.4050	0.4050	1,156,100
Feb. 02, 2021	0.3750	0.3800	0.3650	0.3650	0.3650	255,600
Feb. 01, 2021	0.3600	0.3800	0.3600	0.3700	0.3700	255,500
Jan. 29, 2021	0.3750	0.3750	0.3500	0.3600	0.3600	365,100
Jan. 28, 2021	0.3750	0.3800	0.3500	0.3600	0.3600	721,900
Jan. 27, 2021	0.3850	0.3950	0.3650	0.3750	0.3750	742,600
Jan. 26, 2021	0.3850	0.3850	0.3750	0.3850	0.3850	586,700
Jan. 25, 2021	0.3850	0.3850	0.3650	0.3700	0.3700	332,500
Jan. 22, 2021	0.3850	0.3850	0.3750	0.3800	0.3800	192,600
Jan. 21, 2021	0.3950	0.3950	0.3850	0.3950	0.3950	273,700
Jan. 20, 2021	0.3850	0.4000	0.3850	0.3950	0.3950	329,200
Jan. 19, 2021	0.3800	0.3850	0.3700	0.3800	0.3800	306,200
Jan. 18, 2021	0.3900	0.3900	0.3700	0.3800	0.3800	221,800
Jan. 15, 2021	0.4200	0.4250	0.3850	0.3900	0.3900	554,600
Jan. 14, 2021	0.4300	0.4300	0.4000	0.4100	0.4100	1,388,100
Jan. 13, 2021	0.3750	0.4200	0.3650	0.4100	0.4100	1,903,400
Jan. 12, 2021	0.3700	0.3750	0.3650	0.3700	0.3700	295,200
Jan. 11, 2021	0.3650	0.3750	0.3600	0.3750	0.3750	594,200
Jan. 08, 2021	0.3600	0.3700	0.3600	0.3700	0.3700	349,900
Jan. 07, 2021	0.3750	0.3850	0.3600	0.3700	0.3700	219,700
Jan. 06, 2021	0.3700	0.3800	0.3600	0.3750	0.3750	419,800
Jan. 05, 2021	0.3700	0.3700	0.3550	0.3600	0.3600	216,500
Jan. 04, 2021	0.3950	0.3950	0.3500	0.3650	0.3650	452,600
Dec. 31, 2020	0.3900	0.3900	0.3750	0.3750	0.3750	475,300
Dec. 30, 2020	0.3450	0.3800	0.3400	0.3800	0.3800	1,703,700
Dec. 29, 2020	0.3600	0.3600	0.3450	0.3500	0.3500	718,600
Dec. 24, 2020	0.3500	0.3600	0.3450	0.3600	0.3600	582,800
Dec. 23, 2020	0.3500	0.3550	0.3450	0.3450	0.3450	669,700
Dec. 22, 2020	0.3500	0.3700	0.3400	0.3500	0.3500	1,338,600
Dec. 21, 2020	0.3350	0.3450	0.3250	0.3400	0.3400	624,100
Dec. 18, 2020	0.3500	0.3550	0.3400	0.3450	0.3450	971,800
Dec. 17, 2020	0.3600	0.3700	0.3500	0.3500	0.3500	600,500
Dec. 16, 2020	0.3800	0.3850	0.3600	0.3650	0.3650	300,300
Dec. 15, 2020	0.3600	0.3800	0.3550	0.3800	0.3800	620,900
Dec. 14, 2020	0.3800	0.3800	0.3550	0.3600	0.3600	894,100
Dec. 11, 2020	0.3800	0.3900	0.3800	0.3800	0.3800	145,600
Dec. 10, 2020	0.3850	0.3950	0.3800	0.3850	0.3850	338,800
Dec. 09, 2020	0.4000	0.4000	0.3750	0.3800	0.3800	1,321,900
Dec. 08, 2020	0.4000	0.4100	0.3950	0.3950	0.3950	406,900
Dec. 07, 2020	0.4200	0.4200	0.4000	0.4100	0.4100	738,800
Dec. 04, 2020	0.3950	0.4000	0.3900	0.4000	0.4000	586,200
Dec. 03, 2020	0.4000	0.4100	0.3800	0.3900	0.3900	1,249,000
Dec. 02, 2020	0.4100	0.4250	0.4000	0.4050	0.4050	666,800
Dec. 01, 2020	0.4500	0.4500	0.4000	0.4150	0.4150	1,189,000
Nov. 30, 2020	0.4800	0.4800	0.4450	0.4600	0.4600	1,674,300
Nov. 27, 2020	0.4700	0.4750	0.4250	0.4450	0.4450	849,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,031.64-111.61(-0.58%)

S&P 5004,134.98-38.44(-0.92%)

DOW33,815.90-321.41(-0.94%)

Khiron Life Sciences Corp. (KHRN.V)

S&P/TSX
19,031.64
-111.61(-0.58%)

S&P 500
4,134.98
-38.44(-0.92%)

DOW
33,815.90
-321.41(-0.94%)