KHRN.V - Khiron Life Sciences Corp.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 22, 2019 | 0.9800 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 203,770 |
| Nov. 21, 2019 | 0.9700 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 751,000 |
| Nov. 20, 2019 | 0.8900 | 0.9900 | 0.8800 | 0.9400 | 0.9400 | 725,400 |
| Nov. 19, 2019 | 0.8800 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 494,200 |
| Nov. 18, 2019 | 0.9100 | 0.9600 | 0.8500 | 0.8700 | 0.8700 | 441,300 |
| Nov. 15, 2019 | 0.8800 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 292,700 |
| Nov. 14, 2019 | 0.8900 | 0.9100 | 0.8400 | 0.8800 | 0.8800 | 420,200 |
| Nov. 13, 2019 | 0.8800 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 505,000 |
| Nov. 12, 2019 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 272,500 |
| Nov. 11, 2019 | 0.8500 | 0.9100 | 0.8400 | 0.9100 | 0.9100 | 367,300 |
| Nov. 08, 2019 | 0.8100 | 0.9100 | 0.7900 | 0.8500 | 0.8500 | 1,070,800 |
| Nov. 07, 2019 | 0.8500 | 0.8900 | 0.7900 | 0.8000 | 0.8000 | 712,200 |
| Nov. 06, 2019 | 0.8400 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 683,400 |
| Nov. 05, 2019 | 0.9300 | 0.9700 | 0.8500 | 0.8700 | 0.8700 | 762,000 |
| Nov. 04, 2019 | 0.9400 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 368,100 |
| Nov. 01, 2019 | 1.0100 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 365,100 |
| Oct. 31, 2019 | 0.9800 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 280,000 |
| Oct. 30, 2019 | 1.0300 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 519,600 |
| Oct. 29, 2019 | 1.0900 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 316,300 |
| Oct. 28, 2019 | 1.1400 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 337,800 |
| Oct. 25, 2019 | 1.1500 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 274,300 |
| Oct. 24, 2019 | 1.2000 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 345,700 |
| Oct. 23, 2019 | 1.1700 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 318,400 |
| Oct. 22, 2019 | 1.2200 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 216,600 |
| Oct. 21, 2019 | 1.2400 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 406,400 |
| Oct. 18, 2019 | 1.1600 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 429,200 |
| Oct. 17, 2019 | 1.1300 | 1.1700 | 1.0500 | 1.1400 | 1.1400 | 447,900 |
| Oct. 16, 2019 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 394,600 |
| Oct. 15, 2019 | 1.1000 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 414,000 |
| Oct. 11, 2019 | 0.9700 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 506,400 |
| Oct. 10, 2019 | 1.0800 | 1.0900 | 0.9600 | 0.9700 | 0.9700 | 1,460,100 |
| Oct. 09, 2019 | 1.1500 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 145,200 |
| Oct. 08, 2019 | 1.1400 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 254,500 |
| Oct. 07, 2019 | 1.1600 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 323,200 |
| Oct. 04, 2019 | 1.2300 | 1.2700 | 1.1700 | 1.1900 | 1.1900 | 405,900 |
| Oct. 03, 2019 | 1.1700 | 1.2300 | 1.1400 | 1.2300 | 1.2300 | 498,900 |
| Oct. 02, 2019 | 1.0900 | 1.2200 | 0.9400 | 1.1500 | 1.1500 | 1,428,100 |
| Oct. 01, 2019 | 1.2300 | 1.2700 | 1.0600 | 1.0900 | 1.0900 | 591,900 |
| Sep. 30, 2019 | 1.3000 | 1.3000 | 1.1700 | 1.2000 | 1.2000 | 444,400 |
| Sep. 27, 2019 | 1.2700 | 1.3200 | 1.2100 | 1.2900 | 1.2900 | 488,300 |
| Sep. 26, 2019 | 1.2700 | 1.3700 | 1.2600 | 1.2900 | 1.2900 | 651,500 |
| Sep. 25, 2019 | 1.3400 | 1.3900 | 1.2100 | 1.2700 | 1.2700 | 623,000 |
| Sep. 24, 2019 | 1.4300 | 1.4500 | 1.2800 | 1.3600 | 1.3600 | 500,500 |
| Sep. 23, 2019 | 1.4800 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 218,700 |
| Sep. 20, 2019 | 1.4200 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 288,200 |
| Sep. 19, 2019 | 1.4600 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | 227,300 |
| Sep. 18, 2019 | 1.4900 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 282,000 |
| Sep. 17, 2019 | 1.6000 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 343,300 |
| Sep. 16, 2019 | 1.5500 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 238,200 |
| Sep. 13, 2019 | 1.5700 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 168,600 |
| Sep. 12, 2019 | 1.5900 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 311,300 |
| Sep. 11, 2019 | 1.6000 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 444,800 |
| Sep. 10, 2019 | 1.6500 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 369,200 |
| Sep. 09, 2019 | 1.6700 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 399,200 |
| Sep. 06, 2019 | 1.7500 | 1.7600 | 1.6400 | 1.6800 | 1.6800 | 822,900 |
| Sep. 05, 2019 | 1.5200 | 1.6800 | 1.5200 | 1.6500 | 1.6500 | 679,100 |
| Sep. 04, 2019 | 1.5600 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 710,100 |
| Sep. 03, 2019 | 1.4000 | 1.5700 | 1.3500 | 1.5300 | 1.5300 | 1,279,200 |
| Aug. 30, 2019 | 1.4900 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 265,700 |
| Aug. 29, 2019 | 1.5800 | 1.5800 | 1.4400 | 1.4600 | 1.4600 | 386,900 |
| Aug. 28, 2019 | 1.4000 | 1.6000 | 1.3300 | 1.5300 | 1.5300 | 1,093,100 |
| Aug. 27, 2019 | 1.5100 | 1.5300 | 1.3600 | 1.3800 | 1.3800 | 637,800 |
| Aug. 26, 2019 | 1.6200 | 1.6200 | 1.4100 | 1.5100 | 1.5100 | 946,800 |
| Aug. 23, 2019 | 1.5900 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 1,235,800 |
| Aug. 22, 2019 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 442,500 |
| Aug. 21, 2019 | 1.8100 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 410,500 |
| Aug. 20, 2019 | 1.9200 | 1.9300 | 1.8400 | 1.8800 | 1.8800 | 340,800 |
| Aug. 19, 2019 | 1.9700 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 216,000 |
| Aug. 16, 2019 | 1.8500 | 1.9900 | 1.8400 | 1.9700 | 1.9700 | 386,700 |
| Aug. 15, 2019 | 1.9200 | 1.9400 | 1.7900 | 1.8600 | 1.8600 | 609,200 |
| Aug. 14, 2019 | 2.0500 | 2.0900 | 1.9450 | 1.9700 | 1.9700 | 464,100 |
| Aug. 13, 2019 | 2.0200 | 2.1600 | 2.0200 | 2.1000 | 2.1000 | 479,600 |
| Aug. 12, 2019 | 2.0900 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 429,800 |
| Aug. 09, 2019 | 2.1100 | 2.1500 | 2.0200 | 2.0800 | 2.0800 | 1,002,200 |
| Aug. 08, 2019 | 2.2000 | 2.2400 | 2.0700 | 2.0900 | 2.0900 | 396,400 |
| Aug. 07, 2019 | 2.1500 | 2.2900 | 2.0900 | 2.1900 | 2.1900 | 795,800 |
| Aug. 06, 2019 | 1.9700 | 2.0700 | 1.9600 | 2.0600 | 2.0600 | 564,400 |
| Aug. 02, 2019 | 1.9800 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 291,700 |
| Aug. 01, 2019 | 1.9900 | 2.0400 | 1.9200 | 1.9300 | 1.9300 | 260,700 |
| Jul. 31, 2019 | 1.9800 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 242,900 |
| Jul. 30, 2019 | 1.9000 | 2.0200 | 1.8700 | 1.9400 | 1.9400 | 508,900 |
| Jul. 29, 2019 | 2.0200 | 2.0400 | 1.8900 | 1.9200 | 1.9200 | 392,300 |
| Jul. 26, 2019 | 2.0800 | 2.0800 | 1.9700 | 1.9800 | 1.9800 | 300,500 |
| Jul. 25, 2019 | 2.1000 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 226,800 |
| Jul. 24, 2019 | 2.0600 | 2.1600 | 2.0000 | 2.0400 | 2.0400 | 296,900 |
| Jul. 23, 2019 | 2.2400 | 2.2500 | 2.0900 | 2.1300 | 2.1300 | 249,000 |
| Jul. 22, 2019 | 2.2100 | 2.2500 | 2.1300 | 2.2300 | 2.2300 | 173,300 |
| Jul. 19, 2019 | 2.2300 | 2.2400 | 2.1600 | 2.1900 | 2.1900 | 142,400 |
| Jul. 18, 2019 | 2.2500 | 2.3000 | 2.1700 | 2.2400 | 2.2400 | 297,400 |
| Jul. 17, 2019 | 2.3100 | 2.3800 | 2.1100 | 2.3200 | 2.3200 | 588,300 |
| Jul. 16, 2019 | 2.1000 | 2.3100 | 2.1000 | 2.2300 | 2.2300 | 936,600 |
| Jul. 15, 2019 | 2.0000 | 2.1000 | 1.9200 | 2.0500 | 2.0500 | 734,700 |
| Jul. 12, 2019 | 1.9200 | 1.9600 | 1.7300 | 1.9200 | 1.9200 | 1,177,400 |
| Jul. 11, 2019 | 2.0000 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 583,700 |
| Jul. 10, 2019 | 2.1600 | 2.1800 | 2.0100 | 2.0300 | 2.0300 | 558,500 |
| Jul. 09, 2019 | 2.2300 | 2.2300 | 2.1000 | 2.1000 | 2.1000 | 637,100 |
| Jul. 08, 2019 | 2.3400 | 2.3400 | 2.1900 | 2.2500 | 2.2500 | 304,200 |
| Jul. 05, 2019 | 2.2800 | 2.3400 | 2.2200 | 2.2300 | 2.2300 | 227,900 |
| Jul. 04, 2019 | 2.2600 | 2.3100 | 2.2300 | 2.3100 | 2.3100 | 162,600 |
| Jul. 03, 2019 | 2.2000 | 2.3300 | 2.1600 | 2.2700 | 2.2700 | 473,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...