Canada Markets closed

Khiron Life Sciences Corp. (KHRN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0500-0.0100 (-16.67%)
At close: 03:58PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.06000.06000.04500.05000.05001,070,626
Mar 30, 20230.06000.06000.05500.06000.0600127,000
Mar 29, 20230.06000.06000.05500.05500.055089,000
Mar 28, 20230.05500.05500.04500.05500.0550266,200
Mar 27, 20230.05000.05500.04500.05500.0550351,800
Mar 24, 20230.06000.06000.05000.05000.0500487,500
Mar 23, 20230.06500.06500.05500.05500.0550209,900
Mar 22, 20230.07500.07500.05500.05500.0550152,600
Mar 21, 20230.07500.07500.06500.07000.070021,200
Mar 20, 20230.07000.07000.06500.07000.070041,800
Mar 17, 20230.07000.07500.07000.07500.07504,200
Mar 16, 20230.07000.07500.07000.07500.075055,400
Mar 15, 20230.07000.07000.06500.07000.0700135,500
Mar 14, 20230.09500.09500.06000.07000.0700735,200
Mar 13, 20230.10000.10000.09000.09000.090043,100
Mar 10, 20230.10000.10000.09000.09500.0950187,600
Mar 09, 20230.09500.10000.09000.09000.090097,400
Mar 08, 20230.09500.09500.09000.09000.090099,500
Mar 07, 20230.10000.10000.09500.10000.100054,600
Mar 06, 20230.10000.10000.10000.10000.100028,300
Mar 03, 20230.10000.10000.10000.10000.10001,600
Mar 02, 20230.10000.10000.09500.09500.095083,500
Mar 01, 20230.10000.10000.09000.09500.0950110,000
Feb 28, 20230.10500.10500.10000.10000.100011,900
Feb 27, 20230.10000.10000.09500.09500.095086,500
Feb 24, 20230.10000.10000.09500.09500.0950505,800
Feb 23, 20230.10000.10500.10000.10000.100062,500
Feb 22, 20230.11000.11000.10000.10000.100061,000
Feb 21, 20230.10500.11000.10500.10500.1050145,300
Feb 17, 20230.11500.11500.10500.11000.1100267,900
Feb 16, 20230.11500.11500.11000.11000.110041,000
Feb 15, 20230.11500.11500.11000.11500.115060,700
Feb 14, 20230.11500.11500.11000.11000.1100141,500
Feb 13, 20230.11500.11500.10500.11000.1100298,500
Feb 10, 20230.12000.12000.10500.11000.1100207,500
Feb 09, 20230.12500.12500.11000.11500.1150210,100
Feb 08, 20230.13000.13000.12500.12500.125010,900
Feb 07, 20230.13000.13000.12000.12500.1250125,400
Feb 06, 20230.14500.15500.13500.13500.1350218,200
Feb 03, 20230.13500.13500.13500.13500.1350123,000
Feb 02, 20230.13500.14000.13000.14000.1400514,200
Feb 01, 20230.16000.16500.13500.15000.1500330,600
Jan 31, 20230.13500.16000.13500.15500.1550222,100
Jan 30, 20230.12500.14000.11500.14000.1400405,800
Jan 27, 20230.11000.12000.11000.12000.1200188,700
Jan 26, 20230.11000.11000.10500.11000.110098,800
Jan 25, 20230.11000.11000.10300.10500.105040,300
Jan 24, 20230.10500.10500.10500.10500.105016,000
Jan 23, 20230.11000.11000.10500.10500.1050110,800
Jan 20, 20230.10000.10500.10000.10500.105020,000
Jan 19, 20230.09500.11000.09500.11000.1100123,600
Jan 18, 20230.10500.10500.10000.10000.100052,000
Jan 17, 20230.09500.10000.09500.10000.100017,400
Jan 16, 20230.09500.10000.09500.09500.0950103,100
Jan 13, 20230.09000.09000.09000.09000.0900110,600
Jan 12, 20230.10000.10000.09000.09500.0950201,800
Jan 11, 20230.11000.11500.10000.10000.1000297,500
Jan 10, 20230.10500.11000.10500.11000.1100623,600
Jan 09, 20230.10000.11000.10000.10500.1050830,000
Jan 06, 20230.09000.10000.09000.09000.0900320,700
Jan 05, 20230.06500.10000.06500.08500.0850686,700
Jan 04, 20230.06000.06000.05500.06000.0600301,500
Jan 03, 20230.06000.06000.05500.05500.055032,000
Dec 30, 20220.05500.05500.05000.05500.055045,000
Dec 29, 20220.05000.05500.05000.05500.0550246,500
Dec 28, 20220.04500.04500.04500.04500.0450322,400
Dec 23, 20220.05000.05000.04500.04500.045089,100
Dec 22, 20220.05500.05500.04500.04500.0450246,100
Dec 21, 20220.05000.05500.05000.05500.0550467,600
Dec 20, 20220.05000.05000.04500.04500.045054,100
Dec 19, 20220.05500.05500.05000.05000.0500211,100
Dec 16, 20220.05500.05500.05500.05500.05506,300
Dec 15, 20220.05500.05500.05500.05500.055050,000
Dec 14, 20220.05500.05500.05000.05500.055027,000
Dec 13, 20220.05500.06000.05500.05500.0550184,400
Dec 12, 20220.05500.05500.05000.05500.0550501,300
Dec 09, 20220.06000.06000.05000.05000.0500111,400
Dec 08, 20220.06000.06000.05500.06000.0600462,100
Dec 07, 20220.07000.07000.06000.06500.0650555,200
Dec 06, 20220.08000.08000.07000.07000.070034,000
Dec 05, 20220.08500.08500.07500.08000.0800144,000
Dec 02, 20220.06500.08000.06500.08000.0800237,300
Dec 01, 20220.08500.08500.06500.07500.0750336,500
Nov 30, 20220.08000.09000.07500.09000.0900587,800
Nov 29, 20220.09500.09500.08500.08500.085020,500
Nov 28, 20220.09500.09500.09000.09000.090038,000
Nov 25, 20220.09000.09000.08500.09000.0900167,400
Nov 24, 20220.09500.09500.09500.09500.095078,200
Nov 23, 20220.10000.10000.10000.10000.100065,800
Nov 22, 20220.09500.09500.09500.09500.095064,800
Nov 21, 20220.09000.09000.09000.09000.0900220,000
Nov 18, 20220.09500.09500.08800.08800.088012,100
Nov 17, 20220.09000.09000.09000.09000.09001,000
Nov 16, 20220.09000.09000.08000.08500.085072,300
Nov 15, 20220.08500.08500.08500.08500.085054,100
Nov 14, 20220.09000.09000.08500.08500.0850115,000
Nov 11, 20220.09500.09500.08500.08500.085063,700
Nov 10, 20220.08500.09000.08500.09000.090049,500
Nov 09, 20220.09000.09000.09000.09000.09001,500
Nov 08, 20220.09500.09500.09500.09500.095024,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...