Canada markets close in 5 hours 59 minutes

Khiron Life Sciences Corp. (KHRN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750-0.0050 (-6.25%)
As of 09:44AM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.08000.08000.07500.07500.07509,020
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
Nov 07, 20220.09500.10000.09500.10000.100038,000
Nov 04, 20220.09500.09500.09000.09500.095095,400
Nov 03, 20220.09000.10000.09000.10000.100024,300
Nov 02, 20220.10500.10500.10500.10500.1050600
Nov 01, 20220.10500.10500.09000.10500.105039,500
Oct 31, 20220.10500.10500.10000.10000.10001,700
Oct 28, 20220.10000.10000.09000.10000.10007,800
Oct 27, 20220.09000.10000.08500.10000.100087,100
Oct 26, 20220.10000.10000.09500.09500.0950156,900
Oct 25, 20220.10000.10500.09500.10500.1050131,300
Oct 24, 20220.09000.09500.09000.09500.0950189,500
Oct 21, 20220.09000.09000.08500.09000.090020,200
Oct 20, 20220.09000.09000.09000.09000.090078,600
Oct 19, 20220.09000.09000.08500.09000.0900187,500
Oct 18, 20220.09000.09000.08500.09000.090093,800
Oct 17, 20220.10000.10000.09000.09500.095011,500
Oct 14, 20220.10000.10000.09500.10000.1000110,000
Oct 13, 20220.10000.10000.09500.09500.095035,900
Oct 12, 20220.11000.11000.09500.09500.0950170,600
Oct 11, 20220.11500.11500.10500.11000.1100247,400
Oct 07, 20220.12000.12000.11500.11500.1150219,600
Oct 06, 20220.10500.12000.10500.12000.1200274,300
Oct 05, 20220.11000.11000.10000.10500.105046,500
Oct 04, 20220.10500.11500.10500.11000.1100123,500
Oct 03, 20220.10000.10500.10000.10500.105049,600
Sept 30, 20220.09500.10000.09500.09500.095054,000
Sept 29, 20220.09500.09500.08500.09000.090090,000
Sept 28, 20220.09500.09500.09000.09000.090015,000
Sept 27, 20220.09000.09500.08500.09500.095065,500
Sept 26, 20220.09000.09000.08500.08500.0850170,500
Sept 23, 20220.09000.09000.08500.09000.0900148,600
Sept 22, 20220.10000.10000.09000.09000.0900326,100
Sept 21, 20220.10000.10500.09500.10000.1000258,600
Sept 20, 20220.11000.11000.10500.10500.1050147,100
Sept 19, 20220.11000.11500.11000.11000.110070,900
Sept 16, 20220.10500.11500.10500.11000.110089,200
Sept 15, 20220.11000.11000.11000.11000.110062,700
Sept 14, 20220.11500.11500.11500.11500.11501,200
Sept 13, 20220.12000.12000.11000.11000.1100321,800
Sept 12, 20220.11500.12000.11000.11500.115016,000
Sept 09, 20220.12000.12000.11500.11500.11503,900
Sept 08, 20220.12000.12000.11500.11500.115017,800
Sept 07, 20220.13000.13000.11500.12000.1200201,900
Sept 06, 20220.13500.13500.12000.12500.125062,700
Sept 02, 20220.13000.13500.13000.13000.1300109,200
Sept 01, 20220.13000.13000.12500.12500.1250139,700
Aug 31, 20220.13500.13500.12500.12500.125014,000
Aug 30, 20220.12500.13000.12500.13000.130028,000
Aug 29, 20220.13000.13000.13000.13000.130016,900
Aug 26, 20220.13000.13500.13000.13000.1300179,700
Aug 25, 20220.13500.14000.13500.13500.1350123,200
Aug 24, 20220.13000.13500.12500.13000.1300133,500
Aug 23, 20220.14000.14000.13500.13500.1350335,900
Aug 22, 20220.12500.13500.12500.13500.135095,900
Aug 19, 20220.13500.14000.12500.13500.1350112,800
Aug 18, 20220.15000.15000.13500.13500.1350192,200
Aug 17, 20220.12000.15000.12000.14500.14505,450,400
Aug 16, 20220.12000.12500.11500.12500.1250126,000
Aug 15, 20220.12000.12000.11500.11800.1180176,100
Aug 12, 20220.11500.12000.11500.11500.115077,000
Aug 11, 20220.11500.12000.11500.12000.120027,000
Aug 10, 20220.12000.12000.11500.11500.1150286,100
Aug 09, 20220.12000.12000.12000.12000.120010,800
Aug 08, 20220.11500.12000.11500.12000.120050,300
Aug 05, 20220.11500.12000.11500.12000.120023,600
Aug 04, 20220.12000.12000.12000.12000.120057,700
Aug 03, 20220.12000.12000.11500.11500.115038,300
Aug 02, 20220.12000.12000.11500.11500.11502,400
Jul 29, 20220.12500.12500.11000.11500.115085,700
Jul 28, 20220.11500.12000.11500.12000.12006,000
Jul 27, 20220.12000.12000.12000.12000.120041,700
Jul 26, 20220.12000.12000.12000.12000.120011,600
Jul 25, 20220.11500.12000.11500.12000.120045,000
Jul 22, 20220.12500.12500.11500.12000.120029,300
Jul 21, 20220.12000.12000.11500.12000.120094,500
Jul 20, 20220.13500.14000.11500.12000.1200623,500
Jul 19, 20220.14000.14000.13000.13000.1300254,000
Jul 18, 20220.13000.13000.12000.13000.1300127,600
Jul 15, 20220.12500.12500.12500.12500.1250100,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...