Canada Markets closed

Khiron Life Sciences Corp. (KHRN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3950+0.0150 (+3.95%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20210.38500.40000.38500.39500.3950329,234
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
Nov. 26, 20200.48000.48000.43500.45000.4500573,800
Nov. 25, 20200.47000.48000.44500.47500.47501,149,700
Nov. 24, 20200.44000.48500.44000.46500.46501,812,200
Nov. 23, 20200.43000.45000.41000.44000.44002,081,900
Nov. 20, 20200.39500.43500.39500.43000.43001,522,500
Nov. 19, 20200.37500.40500.37000.39500.39501,628,200
Nov. 18, 20200.38000.38000.37000.37500.3750192,500
Nov. 17, 20200.37000.38000.36000.38000.3800420,800
Nov. 16, 20200.38500.38500.36500.37000.3700360,400
Nov. 13, 20200.39000.39300.36000.37500.3750623,400
Nov. 12, 20200.40000.40500.38500.38500.3850616,900
Nov. 11, 20200.39500.40500.39000.40000.4000350,200
Nov. 10, 20200.42000.42000.39000.40500.40501,133,100
Nov. 09, 20200.42000.43000.40500.41500.41501,780,900
Nov. 06, 20200.49500.59000.49000.55000.55001,945,700
Nov. 05, 20200.44000.47000.44000.46000.4600244,300
Nov. 04, 20200.46000.46000.43000.43000.4300215,600
Nov. 03, 20200.45500.45500.43000.45000.4500177,900
Nov. 02, 20200.40000.47000.40000.44000.4400400,800
Oct. 30, 20200.40500.40500.39000.40000.4000106,000
Oct. 29, 20200.38500.42500.38500.39000.3900325,800
Oct. 28, 20200.41000.41000.39000.39500.3950412,300
Oct. 27, 20200.42500.42500.41000.42000.4200195,500
Oct. 26, 20200.43500.43500.41000.41500.4150236,900
Oct. 23, 20200.45500.45500.42500.43500.4350208,500
Oct. 22, 20200.44500.45000.44000.45000.450047,400
Oct. 21, 20200.46000.46000.43500.45000.450096,300
Oct. 20, 20200.45000.46000.44500.45000.4500194,000
Oct. 19, 20200.46000.47000.44000.45000.4500247,400
Oct. 16, 20200.49000.49000.46000.47000.4700122,900
Oct. 15, 20200.47000.48000.45000.47500.4750129,100
Oct. 14, 20200.48500.48500.46000.46000.460094,400
Oct. 13, 20200.47000.49500.46000.48500.4850186,600
Oct. 09, 20200.45000.49000.45000.46000.4600291,200
Oct. 08, 20200.42500.43500.41500.43500.4350400,300
Oct. 07, 20200.43000.43500.41500.41500.4150137,400
Oct. 06, 20200.45000.45000.41500.41500.4150364,200
Oct. 05, 20200.45500.47500.43500.44500.4450309,800
Oct. 02, 20200.43500.46000.43000.45500.4550125,300
Oct. 01, 20200.44500.45500.43000.44000.4400166,000
Sep. 30, 20200.46000.47500.43000.44500.4450336,100
Sep. 29, 20200.48500.48500.46000.47000.4700406,900
Sep. 28, 20200.47000.49000.44000.48000.4800389,300
Sep. 25, 20200.45500.47000.42500.46500.4650282,500
Sep. 24, 20200.44000.46000.41000.45500.4550396,200
Sep. 23, 20200.50000.50000.44500.44500.4450263,300
Sep. 22, 20200.48000.51000.47500.49000.4900267,900
Sep. 21, 20200.47500.48000.46000.46500.4650195,700
Sep. 18, 20200.49500.49500.46500.46500.4650437,100
Sep. 17, 20200.49500.49500.48000.48500.4850101,300
Sep. 16, 20200.49000.50000.49000.49500.495058,900
Sep. 15, 20200.51000.51000.48500.48500.4850106,900
Sep. 14, 20200.50000.52000.50000.52000.5200143,000
Sep. 11, 20200.51000.52000.49500.50000.5000172,400
Sep. 10, 20200.54000.55000.50000.50000.5000198,300
Sep. 09, 20200.54000.54000.51000.52000.5200179,400
Sep. 08, 20200.50000.53000.50000.53000.5300290,200
Sep. 04, 20200.48500.53000.47000.52000.5200673,100
Sep. 03, 20200.50000.50000.46500.48000.4800398,500
Sep. 02, 20200.52000.52000.49000.49000.4900152,900
Sep. 01, 20200.50000.52000.49000.51000.5100240,600
Aug. 31, 20200.58000.58000.50000.52000.5200321,800
Aug. 28, 20200.52000.57000.50000.56000.5600339,200
Aug. 27, 20200.50000.52000.49000.51000.5100148,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...