KHRN.V - Khiron Life Sciences Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.57001.60001.52001.59001.5900168,600
Sep 12, 20191.59001.60001.56001.57001.5700311,300
Sep 11, 20191.60001.64001.57001.60001.6000444,800
Sep 10, 20191.65001.66001.56001.60001.6000369,200
Sep 09, 20191.67001.70001.60001.67001.6700399,200
Sep 06, 20191.75001.76001.64001.68001.6800822,900
Sep 05, 20191.52001.68001.52001.65001.6500679,100
Sep 04, 20191.56001.57001.45001.52001.5200710,100
Sep 03, 20191.40001.57001.35001.53001.53001,279,200
Aug 30, 20191.49001.49001.40001.44001.4400265,700
Aug 29, 20191.58001.58001.44001.46001.4600386,900
Aug 28, 20191.40001.60001.33001.53001.53001,093,100
Aug 27, 20191.51001.53001.36001.38001.3800637,800
Aug 26, 20191.62001.62001.41001.51001.5100946,800
Aug 23, 20191.59001.60001.53001.59001.59001,235,800
Aug 22, 20191.85001.85001.75001.75001.7500442,500
Aug 21, 20191.81001.85001.79001.82001.8200410,500
Aug 20, 20191.92001.93001.84001.88001.8800340,800
Aug 19, 20191.97001.98001.92001.94001.9400216,000
Aug 16, 20191.85001.99001.84001.97001.9700386,700
Aug 15, 20191.92001.94001.79001.86001.8600609,200
Aug 14, 20192.05002.09001.94501.97001.9700464,100
Aug 13, 20192.02002.16002.02002.10002.1000479,600
Aug 12, 20192.09002.09002.03002.03002.0300429,800
Aug 09, 20192.11002.15002.02002.08002.08001,002,200
Aug 08, 20192.20002.24002.07002.09002.0900396,400
Aug 07, 20192.15002.29002.09002.19002.1900795,800
Aug 06, 20191.97002.07001.96002.06002.0600564,400
Aug 02, 20191.98002.00001.93001.94001.9400291,700
Aug 01, 20191.99002.04001.92001.93001.9300260,700
Jul 31, 20191.98002.05001.98002.00002.0000242,900
Jul 30, 20191.90002.02001.87001.94001.9400508,900
Jul 29, 20192.02002.04001.89001.92001.9200392,300
Jul 26, 20192.08002.08001.97001.98001.9800300,500
Jul 25, 20192.10002.14002.02002.03002.0300226,800
Jul 24, 20192.06002.16002.00002.04002.0400296,900
Jul 23, 20192.24002.25002.09002.13002.1300249,000
Jul 22, 20192.21002.25002.13002.23002.2300173,300
Jul 19, 20192.23002.24002.16002.19002.1900142,400
Jul 18, 20192.25002.30002.17002.24002.2400297,400
Jul 17, 20192.31002.38002.11002.32002.3200588,300
Jul 16, 20192.10002.31002.10002.23002.2300936,600
Jul 15, 20192.00002.10001.92002.05002.0500734,700
Jul 12, 20191.92001.96001.73001.92001.92001,177,400
Jul 11, 20192.00002.01001.90001.90001.9000583,700
Jul 10, 20192.16002.18002.01002.03002.0300558,500
Jul 09, 20192.23002.23002.10002.10002.1000637,100
Jul 08, 20192.34002.34002.19002.25002.2500304,200
Jul 05, 20192.28002.34002.22002.23002.2300227,900
Jul 04, 20192.26002.31002.23002.31002.3100162,600
Jul 03, 20192.20002.33002.16002.27002.2700473,000
Jul 02, 20192.30002.31002.20002.20002.2000329,100
Jun 28, 20192.31002.38002.25002.28002.2800121,300
Jun 27, 20192.34002.34002.22002.30002.3000186,200
Jun 26, 20192.23002.35002.16002.34002.3400408,500
Jun 25, 20192.28002.30002.18002.25002.2500310,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...