Mail

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
Jun 25, 2019	2.2800	2.3000	2.1900	2.1900	2.1900	175,961
Jun 24, 2019	2.4100	2.4400	2.2600	2.2900	2.2900	409,100
Jun 21, 2019	2.4200	2.5200	2.4000	2.4300	2.4300	462,500
Jun 20, 2019	2.6200	2.6200	2.5100	2.5700	2.5700	445,400
Jun 19, 2019	2.2500	2.5300	2.2500	2.4900	2.4900	830,800
Jun 18, 2019	2.3500	2.3500	2.1800	2.2500	2.2500	817,300
Jun 17, 2019	2.4900	2.5300	2.3800	2.3900	2.3900	483,800
Jun 14, 2019	2.6300	2.6300	2.4600	2.4700	2.4700	388,000
Jun 13, 2019	2.5600	2.6500	2.5100	2.6300	2.6300	594,900
Jun 12, 2019	2.5400	2.5800	2.4700	2.5100	2.5100	347,300
Jun 11, 2019	2.6300	2.6500	2.5700	2.5700	2.5700	313,500
Jun 10, 2019	2.6400	2.6900	2.6000	2.6000	2.6000	315,300
Jun 07, 2019	2.6200	2.7000	2.5700	2.5700	2.5700	431,700
Jun 06, 2019	2.6800	2.6900	2.6000	2.6200	2.6200	273,900
Jun 05, 2019	2.8400	2.8900	2.6400	2.6700	2.6700	726,700
Jun 04, 2019	2.6000	2.8000	2.6000	2.8000	2.8000	604,600
Jun 03, 2019	2.3800	2.6800	2.3800	2.5800	2.5800	1,308,500
May 31, 2019	2.6000	2.6300	2.4300	2.4500	2.4500	932,600
May 30, 2019	2.7300	2.7900	2.6300	2.6800	2.6800	571,200
May 29, 2019	2.9000	2.9000	2.6900	2.8000	2.8000	573,700
May 28, 2019	2.9600	3.0000	2.8200	2.8700	2.8700	995,900
May 27, 2019	3.0500	3.0500	2.9300	3.0000	3.0000	601,300
May 24, 2019	3.1300	3.1400	3.0300	3.0400	3.0400	460,100
May 23, 2019	3.2000	3.2000	3.1000	3.1300	3.1300	453,300
May 22, 2019	3.2300	3.3200	3.1400	3.2700	3.2700	839,100
May 21, 2019	3.2500	3.2600	3.1800	3.2600	3.2600	434,000
May 17, 2019	3.3000	3.3300	3.2000	3.3000	3.3000	632,200
May 16, 2019	3.2700	3.3600	3.2300	3.3000	3.3000	593,400
May 15, 2019	3.2300	3.2800	3.1800	3.2800	3.2800	287,100
May 14, 2019	3.2400	3.3000	3.1700	3.2400	3.2400	420,100
May 13, 2019	3.1300	3.2400	3.0100	3.2000	3.2000	643,900
May 10, 2019	2.9600	3.2700	2.9600	3.2500	3.2500	1,484,500
May 09, 2019	3.0200	3.0200	2.8700	3.0000	3.0000	942,900
May 08, 2019	3.0000	3.0200	2.9400	3.0000	3.0000	664,700
May 07, 2019	2.9700	3.0900	2.9500	2.9700	2.9700	1,700,500
May 06, 2019	3.2400	3.3500	3.1900	3.2300	3.2300	933,100
May 03, 2019	3.4600	3.6000	3.3500	3.4000	3.4000	688,300
May 02, 2019	3.4300	3.4700	3.1900	3.3500	3.3500	757,000
May 01, 2019	3.4900	3.5000	3.3400	3.4200	3.4200	720,000
Apr 30, 2019	3.7500	3.7500	3.4000	3.5800	3.5800	1,371,800
Apr 29, 2019	3.2200	3.7000	3.2200	3.7000	3.7000	2,337,900
Apr 26, 2019	3.0900	3.2200	3.0900	3.1400	3.1400	542,200
Apr 25, 2019	3.0500	3.3600	2.9800	3.0900	3.0900	1,471,200
Apr 24, 2019	3.0300	3.1400	3.0300	3.0700	3.0700	616,500
Apr 23, 2019	3.2100	3.2200	3.0500	3.1000	3.1000	694,000
Apr 22, 2019	3.2700	3.3000	3.1500	3.2500	3.2500	592,900
Apr 18, 2019	3.1500	3.2300	3.1200	3.2200	3.2200	852,500
Apr 17, 2019	2.9400	3.0800	2.7800	3.0500	3.0500	1,311,900
Apr 16, 2019	3.0000	3.1100	2.8200	2.8700	2.8700	1,472,200
Apr 15, 2019	3.1600	3.2200	2.8600	2.9800	2.9800	1,673,500
Apr 12, 2019	3.4000	3.4700	3.2100	3.2100	3.2100	773,500
Apr 11, 2019	3.4900	3.5300	3.3100	3.3400	3.3400	823,200
Apr 10, 2019	3.5600	3.6800	3.4100	3.4900	3.4900	935,600
Apr 09, 2019	3.6700	3.6700	3.3900	3.5400	3.5400	1,350,200
Apr 08, 2019	3.6800	3.7400	3.5200	3.5800	3.5800	1,091,400
Apr 05, 2019	3.2700	3.6300	3.2000	3.6300	3.6300	1,762,800
Apr 04, 2019	3.5000	3.5000	3.2600	3.2700	3.2700	928,000
Apr 03, 2019	3.5800	3.6200	3.4600	3.5200	3.5200	854,100
Apr 02, 2019	3.7000	3.7000	3.3600	3.4400	3.4400	1,546,600
Apr 01, 2019	3.9300	3.9300	3.6800	3.6900	3.6900	1,179,300
Mar 29, 2019	3.8200	3.9500	3.7700	3.9300	3.9300	793,200
Mar 28, 2019	3.8500	3.8800	3.6600	3.8800	3.8800	883,400
Mar 27, 2019	3.9600	3.9800	3.7000	3.8700	3.8700	1,060,900
Mar 26, 2019	3.8900	3.9400	3.6900	3.9400	3.9400	1,202,500
Mar 25, 2019	3.8500	3.9600	3.8000	3.8800	3.8800	843,800
Mar 22, 2019	4.0600	4.1700	3.8000	3.9400	3.9400	1,583,700
Mar 21, 2019	3.9600	4.1500	3.8000	4.0500	4.0500	1,447,300
Mar 20, 2019	3.9000	3.9900	3.7600	3.9100	3.9100	1,383,400
Mar 19, 2019	4.1500	4.2600	3.8200	3.8700	3.8700	2,638,800
Mar 18, 2019	3.8000	4.1000	3.7300	4.1000	4.1000	2,273,600
Mar 15, 2019	3.4700	3.8200	3.4300	3.7000	3.7000	2,314,000
Mar 14, 2019	3.4800	3.4900	3.3900	3.4400	3.4400	585,600
Mar 13, 2019	3.4300	3.5200	3.3000	3.4400	3.4400	1,155,500
Mar 12, 2019	3.4400	3.4900	3.3400	3.3800	3.3800	764,500
Mar 11, 2019	3.2500	3.5400	3.2500	3.4200	3.4200	1,330,600
Mar 08, 2019	3.1300	3.3400	3.0700	3.3100	3.3100	1,340,100
Mar 07, 2019	3.4000	3.4300	3.1700	3.2200	3.2200	1,209,800
Mar 06, 2019	3.6100	3.6100	3.3300	3.4100	3.4100	1,354,900
Mar 05, 2019	3.0800	3.5300	3.0100	3.4800	3.4800	2,771,200
Mar 04, 2019	3.2200	3.3000	3.0300	3.0800	3.0800	1,779,300
Mar 01, 2019	3.4800	3.4800	3.1400	3.3100	3.3100	2,596,800
Feb 28, 2019	3.6500	3.6600	3.3600	3.4200	3.4200	2,309,600
Feb 27, 2019	3.4000	3.8000	3.3100	3.6800	3.6800	2,540,000
Feb 26, 2019	3.6300	3.6900	3.3800	3.4800	3.4800	3,303,300
Feb 25, 2019	3.9000	4.0300	3.6300	3.7800	3.7800	3,028,100
Feb 22, 2019	4.1200	4.3500	3.9400	4.0500	4.0500	3,778,200
Feb 21, 2019	3.6100	4.1500	3.5900	3.9300	3.9300	4,230,600
Feb 20, 2019	3.6500	3.8400	3.4600	3.5800	3.5800	3,001,600
Feb 19, 2019	3.2300	3.8200	3.1700	3.8200	3.8200	5,316,700
Feb 15, 2019	2.9400	3.0800	2.8500	3.0500	3.0500	1,144,700
Feb 14, 2019	2.9000	2.9400	2.7900	2.8600	2.8600	812,100
Feb 13, 2019	2.8000	2.9400	2.7100	2.8500	2.8500	2,238,100
Feb 12, 2019	2.5500	2.8000	2.5100	2.7800	2.7800	1,114,400
Feb 11, 2019	2.6800	2.7000	2.4500	2.5200	2.5200	757,600
Feb 08, 2019	2.6400	2.7700	2.5100	2.6000	2.6000	1,420,000
Feb 07, 2019	2.7800	2.7800	2.5100	2.6600	2.6600	2,079,800
Feb 06, 2019	2.2600	2.7800	2.2500	2.7800	2.7800	3,565,100
Feb 05, 2019	2.7000	2.8000	2.3800	2.4400	2.4400	2,985,700
Feb 04, 2019	2.5700	2.9600	2.5300	2.7100	2.7100	2,612,200
Feb 01, 2019	3.0200	3.1300	2.4600	2.5100	2.5100	4,916,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...