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
Jul. 10, 2020	0.5200	0.5400	0.5100	0.5300	0.5300	244,500
Jul. 09, 2020	0.5200	0.5400	0.4900	0.5100	0.5100	353,400
Jul. 08, 2020	0.5500	0.5500	0.5200	0.5200	0.5200	162,900
Jul. 07, 2020	0.5400	0.5600	0.5400	0.5500	0.5500	151,800
Jul. 06, 2020	0.5600	0.5700	0.5400	0.5500	0.5500	176,400
Jul. 03, 2020	0.5600	0.5700	0.5500	0.5600	0.5600	47,100
Jul. 02, 2020	0.5600	0.5900	0.5600	0.5700	0.5700	195,200
Jun. 30, 2020	0.5400	0.5500	0.5200	0.5400	0.5400	222,600
Jun. 29, 2020	0.5700	0.5700	0.5300	0.5400	0.5400	153,600
Jun. 26, 2020	0.5800	0.6300	0.5500	0.5600	0.5600	279,000
Jun. 25, 2020	0.5400	0.5900	0.5000	0.5800	0.5800	675,800
Jun. 24, 2020	0.6000	0.6000	0.5200	0.5400	0.5400	409,000
Jun. 23, 2020	0.6000	0.6000	0.5800	0.5800	0.5800	125,400
Jun. 22, 2020	0.6200	0.6400	0.6000	0.6000	0.6000	104,500
Jun. 19, 2020	0.6200	0.6300	0.6000	0.6200	0.6200	309,600
Jun. 18, 2020	0.6100	0.6300	0.6000	0.6100	0.6100	129,900
Jun. 17, 2020	0.6100	0.6100	0.5900	0.6100	0.6100	100,800
Jun. 16, 2020	0.6200	0.6300	0.5900	0.6100	0.6100	239,900
Jun. 15, 2020	0.6200	0.6300	0.6100	0.6200	0.6200	170,400
Jun. 12, 2020	0.6400	0.6500	0.6200	0.6500	0.6500	153,000
Jun. 11, 2020	0.6500	0.6500	0.6000	0.6200	0.6200	352,300
Jun. 10, 2020	0.7000	0.7000	0.6400	0.6700	0.6700	265,400
Jun. 09, 2020	0.7000	0.7100	0.6800	0.6900	0.6900	148,100
Jun. 08, 2020	0.6900	0.7300	0.6900	0.7200	0.7200	152,900
Jun. 05, 2020	0.7200	0.7200	0.6800	0.7000	0.7000	282,900
Jun. 04, 2020	0.7400	0.7400	0.6900	0.7200	0.7200	161,000
Jun. 03, 2020	0.7200	0.7500	0.7100	0.7300	0.7300	214,100
Jun. 02, 2020	0.7300	0.7400	0.6900	0.7100	0.7100	266,300
Jun. 01, 2020	0.7500	0.7700	0.7200	0.7300	0.7300	286,600
May 29, 2020	0.7300	0.8000	0.7300	0.7400	0.7400	575,500
May 28, 2020	0.8200	0.8400	0.8000	0.8300	0.8300	228,200
May 27, 2020	0.8100	0.8100	0.7600	0.8000	0.8000	223,400
May 26, 2020	0.8500	0.8600	0.7700	0.7800	0.7800	709,200
May 25, 2020	0.8200	0.8700	0.7900	0.8500	0.8500	646,600
May 22, 2020	0.7900	0.8200	0.7900	0.8000	0.8000	396,000
May 21, 2020	0.8000	0.8200	0.7600	0.8000	0.8000	215,700
May 20, 2020	0.8400	0.8500	0.7900	0.7900	0.7900	166,500
May 19, 2020	0.8300	0.8300	0.7400	0.8200	0.8200	413,000
May 15, 2020	0.6500	0.8400	0.6500	0.7900	0.7900	683,600
May 14, 2020	0.6700	0.6800	0.6300	0.6600	0.6600	383,200
May 13, 2020	0.7100	0.7300	0.6700	0.6800	0.6800	339,100
May 12, 2020	0.7100	0.7100	0.6500	0.7100	0.7100	357,300
May 11, 2020	0.7300	0.7400	0.7000	0.7000	0.7000	339,000
May 08, 2020	0.7600	0.7700	0.7100	0.7500	0.7500	319,000
May 07, 2020	0.8100	0.8400	0.7700	0.7700	0.7700	295,800
May 06, 2020	0.8500	0.8900	0.7800	0.8100	0.8100	462,500
May 05, 2020	0.8000	0.9000	0.8000	0.8200	0.8200	535,300
May 04, 2020	0.6800	0.8500	0.6800	0.8000	0.8000	833,800
May 01, 2020	0.6600	0.7300	0.6300	0.7000	0.7000	872,000
Apr. 30, 2020	0.6700	0.6900	0.6000	0.6100	0.6100	352,300
Apr. 29, 2020	0.6000	0.6500	0.6000	0.6500	0.6500	325,500
Apr. 28, 2020	0.6200	0.6200	0.5900	0.6000	0.6000	286,400
Apr. 27, 2020	0.5600	0.6300	0.5400	0.6300	0.6300	905,300
Apr. 24, 2020	0.5300	0.5500	0.5200	0.5500	0.5500	274,500
Apr. 23, 2020	0.5400	0.5600	0.5100	0.5200	0.5200	293,800
Apr. 22, 2020	0.5200	0.5400	0.5100	0.5400	0.5400	285,800
Apr. 21, 2020	0.5100	0.5200	0.4850	0.5000	0.5000	311,300
Apr. 20, 2020	0.5700	0.5700	0.4950	0.5100	0.5100	577,500
Apr. 17, 2020	0.5700	0.6400	0.5700	0.5900	0.5900	398,200
Apr. 16, 2020	0.5300	0.5700	0.5200	0.5700	0.5700	201,200
Apr. 15, 2020	0.5300	0.5400	0.5200	0.5400	0.5400	80,200
Apr. 14, 2020	0.5300	0.5500	0.5200	0.5500	0.5500	115,200
Apr. 13, 2020	0.5400	0.5400	0.5000	0.5200	0.5200	282,400
Apr. 09, 2020	0.5400	0.5600	0.5300	0.5600	0.5600	168,500
Apr. 08, 2020	0.5300	0.5400	0.5300	0.5400	0.5400	105,900
Apr. 07, 2020	0.5700	0.5700	0.5200	0.5300	0.5300	219,500
Apr. 06, 2020	0.5500	0.5700	0.5300	0.5600	0.5600	309,500
Apr. 03, 2020	0.5700	0.5800	0.5200	0.5200	0.5200	206,500
Apr. 02, 2020	0.5600	0.6000	0.5500	0.5700	0.5700	143,800
Apr. 01, 2020	0.5700	0.5800	0.5500	0.5700	0.5700	102,700
Mar. 31, 2020	0.5400	0.6100	0.5400	0.5800	0.5800	249,300
Mar. 30, 2020	0.5700	0.6000	0.5500	0.5500	0.5500	208,400
Mar. 27, 2020	0.6000	0.6300	0.5300	0.5900	0.5900	486,000
Mar. 26, 2020	0.5300	0.6100	0.5200	0.6000	0.6000	666,100
Mar. 25, 2020	0.5200	0.5400	0.4850	0.5100	0.5100	463,500
Mar. 24, 2020	0.4500	0.5000	0.4500	0.4900	0.4900	458,000
Mar. 23, 2020	0.5100	0.5100	0.4150	0.4250	0.4250	862,800
Mar. 20, 2020	0.4600	0.5200	0.4150	0.4400	0.4400	1,201,500
Mar. 19, 2020	0.3800	0.4100	0.3600	0.4000	0.4000	677,900
Mar. 18, 2020	0.3800	0.3900	0.3500	0.3750	0.3750	571,000
Mar. 17, 2020	0.3950	0.3950	0.3000	0.3600	0.3600	955,300
Mar. 16, 2020	0.4000	0.4650	0.3600	0.3900	0.3900	600,500
Mar. 13, 2020	0.5000	0.5300	0.4850	0.4850	0.4850	342,200
Mar. 12, 2020	0.5400	0.5500	0.4650	0.4850	0.4850	671,900
Mar. 11, 2020	0.6200	0.6200	0.5600	0.5800	0.5800	385,800
Mar. 10, 2020	0.6000	0.6400	0.5900	0.6200	0.6200	356,000
Mar. 09, 2020	0.6100	0.6400	0.5800	0.6000	0.6000	716,300
Mar. 06, 2020	0.6800	0.7000	0.6500	0.7000	0.7000	203,600
Mar. 05, 2020	0.7200	0.7350	0.6900	0.6900	0.6900	214,500
Mar. 04, 2020	0.6700	0.7500	0.6700	0.7200	0.7200	423,600
Mar. 03, 2020	0.7200	0.7200	0.6400	0.6600	0.6600	437,800
Mar. 02, 2020	0.6500	0.7200	0.6300	0.6800	0.6800	857,200
Feb. 28, 2020	0.5500	0.6600	0.5200	0.6600	0.6600	744,200
Feb. 27, 2020	0.5900	0.6000	0.5400	0.5700	0.5700	913,300
Feb. 26, 2020	0.5600	0.5700	0.5500	0.5500	0.5500	498,300
Feb. 25, 2020	0.6200	0.6200	0.5600	0.5600	0.5600	516,100
Feb. 24, 2020	0.6200	0.6300	0.5800	0.6100	0.6100	406,400
Feb. 21, 2020	0.7000	0.7000	0.6400	0.6400	0.6400	328,900
Feb. 20, 2020	0.7100	0.7300	0.6500	0.6800	0.6800	866,800
Feb. 19, 2020	0.6400	0.7000	0.6300	0.7000	0.7000	813,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...