KHRN.V - Khiron Life Sciences Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20192.28002.30002.19002.19002.1900175,961
Jun 24, 20192.41002.44002.26002.29002.2900409,100
Jun 21, 20192.42002.52002.40002.43002.4300462,500
Jun 20, 20192.62002.62002.51002.57002.5700445,400
Jun 19, 20192.25002.53002.25002.49002.4900830,800
Jun 18, 20192.35002.35002.18002.25002.2500817,300
Jun 17, 20192.49002.53002.38002.39002.3900483,800
Jun 14, 20192.63002.63002.46002.47002.4700388,000
Jun 13, 20192.56002.65002.51002.63002.6300594,900
Jun 12, 20192.54002.58002.47002.51002.5100347,300
Jun 11, 20192.63002.65002.57002.57002.5700313,500
Jun 10, 20192.64002.69002.60002.60002.6000315,300
Jun 07, 20192.62002.70002.57002.57002.5700431,700
Jun 06, 20192.68002.69002.60002.62002.6200273,900
Jun 05, 20192.84002.89002.64002.67002.6700726,700
Jun 04, 20192.60002.80002.60002.80002.8000604,600
Jun 03, 20192.38002.68002.38002.58002.58001,308,500
May 31, 20192.60002.63002.43002.45002.4500932,600
May 30, 20192.73002.79002.63002.68002.6800571,200
May 29, 20192.90002.90002.69002.80002.8000573,700
May 28, 20192.96003.00002.82002.87002.8700995,900
May 27, 20193.05003.05002.93003.00003.0000601,300
May 24, 20193.13003.14003.03003.04003.0400460,100
May 23, 20193.20003.20003.10003.13003.1300453,300
May 22, 20193.23003.32003.14003.27003.2700839,100
May 21, 20193.25003.26003.18003.26003.2600434,000
May 17, 20193.30003.33003.20003.30003.3000632,200
May 16, 20193.27003.36003.23003.30003.3000593,400
May 15, 20193.23003.28003.18003.28003.2800287,100
May 14, 20193.24003.30003.17003.24003.2400420,100
May 13, 20193.13003.24003.01003.20003.2000643,900
May 10, 20192.96003.27002.96003.25003.25001,484,500
May 09, 20193.02003.02002.87003.00003.0000942,900
May 08, 20193.00003.02002.94003.00003.0000664,700
May 07, 20192.97003.09002.95002.97002.97001,700,500
May 06, 20193.24003.35003.19003.23003.2300933,100
May 03, 20193.46003.60003.35003.40003.4000688,300
May 02, 20193.43003.47003.19003.35003.3500757,000
May 01, 20193.49003.50003.34003.42003.4200720,000
Apr 30, 20193.75003.75003.40003.58003.58001,371,800
Apr 29, 20193.22003.70003.22003.70003.70002,337,900
Apr 26, 20193.09003.22003.09003.14003.1400542,200
Apr 25, 20193.05003.36002.98003.09003.09001,471,200
Apr 24, 20193.03003.14003.03003.07003.0700616,500
Apr 23, 20193.21003.22003.05003.10003.1000694,000
Apr 22, 20193.27003.30003.15003.25003.2500592,900
Apr 18, 20193.15003.23003.12003.22003.2200852,500
Apr 17, 20192.94003.08002.78003.05003.05001,311,900
Apr 16, 20193.00003.11002.82002.87002.87001,472,200
Apr 15, 20193.16003.22002.86002.98002.98001,673,500
Apr 12, 20193.40003.47003.21003.21003.2100773,500
Apr 11, 20193.49003.53003.31003.34003.3400823,200
Apr 10, 20193.56003.68003.41003.49003.4900935,600
Apr 09, 20193.67003.67003.39003.54003.54001,350,200
Apr 08, 20193.68003.74003.52003.58003.58001,091,400
Apr 05, 20193.27003.63003.20003.63003.63001,762,800
Apr 04, 20193.50003.50003.26003.27003.2700928,000
Apr 03, 20193.58003.62003.46003.52003.5200854,100
Apr 02, 20193.70003.70003.36003.44003.44001,546,600
Apr 01, 20193.93003.93003.68003.69003.69001,179,300
Mar 29, 20193.82003.95003.77003.93003.9300793,200
Mar 28, 20193.85003.88003.66003.88003.8800883,400
Mar 27, 20193.96003.98003.70003.87003.87001,060,900
Mar 26, 20193.89003.94003.69003.94003.94001,202,500
Mar 25, 20193.85003.96003.80003.88003.8800843,800
Mar 22, 20194.06004.17003.80003.94003.94001,583,700
Mar 21, 20193.96004.15003.80004.05004.05001,447,300
Mar 20, 20193.90003.99003.76003.91003.91001,383,400
Mar 19, 20194.15004.26003.82003.87003.87002,638,800
Mar 18, 20193.80004.10003.73004.10004.10002,273,600
Mar 15, 20193.47003.82003.43003.70003.70002,314,000
Mar 14, 20193.48003.49003.39003.44003.4400585,600
Mar 13, 20193.43003.52003.30003.44003.44001,155,500
Mar 12, 20193.44003.49003.34003.38003.3800764,500
Mar 11, 20193.25003.54003.25003.42003.42001,330,600
Mar 08, 20193.13003.34003.07003.31003.31001,340,100
Mar 07, 20193.40003.43003.17003.22003.22001,209,800
Mar 06, 20193.61003.61003.33003.41003.41001,354,900
Mar 05, 20193.08003.53003.01003.48003.48002,771,200
Mar 04, 20193.22003.30003.03003.08003.08001,779,300
Mar 01, 20193.48003.48003.14003.31003.31002,596,800
Feb 28, 20193.65003.66003.36003.42003.42002,309,600
Feb 27, 20193.40003.80003.31003.68003.68002,540,000
Feb 26, 20193.63003.69003.38003.48003.48003,303,300
Feb 25, 20193.90004.03003.63003.78003.78003,028,100
Feb 22, 20194.12004.35003.94004.05004.05003,778,200
Feb 21, 20193.61004.15003.59003.93003.93004,230,600
Feb 20, 20193.65003.84003.46003.58003.58003,001,600
Feb 19, 20193.23003.82003.17003.82003.82005,316,700
Feb 15, 20192.94003.08002.85003.05003.05001,144,700
Feb 14, 20192.90002.94002.79002.86002.8600812,100
Feb 13, 20192.80002.94002.71002.85002.85002,238,100
Feb 12, 20192.55002.80002.51002.78002.78001,114,400
Feb 11, 20192.68002.70002.45002.52002.5200757,600
Feb 08, 20192.64002.77002.51002.60002.60001,420,000
Feb 07, 20192.78002.78002.51002.66002.66002,079,800
Feb 06, 20192.26002.78002.25002.78002.78003,565,100
Feb 05, 20192.70002.80002.38002.44002.44002,985,700
Feb 04, 20192.57002.96002.53002.71002.71002,612,200
Feb 01, 20193.02003.13002.46002.51002.51004,916,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...