Canada markets open in 4 hours 57 minutes

Khiron Life Sciences Corp. (KHRNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0921+0.0004 (+0.46%)
At close: 01:31PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.09300.09300.09100.09200.092033,400
Aug 04, 20220.09000.09500.09000.09200.092028,000
Aug 03, 20220.09400.09500.08900.09400.0940186,500
Aug 02, 20220.09400.09400.08900.09400.094014,900
Aug 01, 20220.08900.09900.08800.09700.0970188,700
Jul 29, 20220.09000.09400.08900.08900.089067,100
Jul 28, 20220.09500.09700.09300.09300.093019,500
Jul 27, 20220.09400.09400.09000.09400.09406,900
Jul 26, 20220.09000.09500.09000.09000.090064,000
Jul 25, 20220.09100.09500.08800.09100.091078,000
Jul 22, 20220.09900.09900.08900.09300.09309,200
Jul 21, 20220.09200.10000.09100.09400.094087,500
Jul 20, 20220.11000.11000.09100.09200.0920178,900
Jul 19, 20220.10000.10600.09900.10500.105045,700
Jul 18, 20220.11100.11100.09300.10000.1000164,300
Jul 15, 20220.09300.10000.09200.09500.095043,600
Jul 14, 20220.09800.09800.09000.09500.095044,600
Jul 13, 20220.08900.09800.08900.09600.096053,500
Jul 12, 20220.09500.09700.09000.09400.094050,300
Jul 11, 20220.08900.10000.08900.09600.096076,900
Jul 08, 20220.09000.10300.09000.09700.097038,400
Jul 07, 20220.09800.10400.09400.09500.0950160,200
Jul 06, 20220.09400.10000.09000.09700.0970281,100
Jul 05, 20220.10000.10000.08900.09100.0910208,800
Jul 01, 20220.09100.10100.09100.10100.101053,100
Jun 30, 20220.08400.09400.08400.09300.0930205,900
Jun 29, 20220.10900.10900.09200.09500.0950101,400
Jun 28, 20220.10200.10300.09300.10100.1010197,000
Jun 27, 20220.09600.10200.09000.10100.1010194,000
Jun 24, 20220.09800.10200.09200.09400.0940187,700
Jun 23, 20220.09500.10000.09200.09700.0970280,300
Jun 22, 20220.09700.09700.09000.09600.0960235,800
Jun 21, 20220.07900.10300.07900.09700.0970253,000
Jun 17, 20220.07500.09300.07500.08600.0860446,100
Jun 16, 20220.09300.10100.08300.08900.0890364,400
Jun 15, 20220.09100.09700.08900.09300.0930220,000
Jun 14, 20220.09300.10200.08400.09300.0930384,600
Jun 13, 20220.10200.10200.09300.09800.0980444,300
Jun 10, 20220.10200.10700.10000.10300.1030221,500
Jun 09, 20220.10300.11600.09300.10700.1070409,500
Jun 08, 20220.11700.11700.10300.11300.1130170,300
Jun 07, 20220.09500.11300.09300.11000.1100410,300
Jun 06, 20220.11200.11700.10800.10900.1090234,900
Jun 03, 20220.11700.11700.10700.11100.1110208,400
Jun 02, 20220.12000.12000.10300.10900.1090642,600
Jun 01, 20220.14500.16800.13900.14100.1410392,400
May 31, 20220.13100.14400.13100.14000.1400329,900
May 27, 20220.12300.13000.12000.12600.126072,100
May 26, 20220.12100.12100.11500.11600.11607,400
May 25, 20220.10600.12700.10600.12200.1220124,900
May 24, 20220.11700.13000.11700.11800.1180275,400
May 23, 20220.12200.14600.12200.13000.1300154,600
May 20, 20220.12300.12700.12200.12500.125042,200
May 19, 20220.12400.12700.12300.12300.12308,400
May 18, 20220.12600.12700.11700.12000.120079,600
May 17, 20220.11900.13000.11600.12900.1290142,500
May 16, 20220.10600.11800.10600.11100.1110185,300
May 13, 20220.08400.10200.08400.10000.10001,407,200
May 12, 20220.10300.10300.08400.08500.0850932,000
May 11, 20220.11900.11900.10000.10500.1050494,500
May 10, 20220.09300.11600.09300.11100.1110222,400
May 09, 20220.11700.11900.10600.10600.1060371,000
May 06, 20220.12000.12500.10400.12500.1250559,600
May 05, 20220.13100.13400.10700.11500.1150698,900
May 04, 20220.13800.14100.12800.13500.1350211,500
May 03, 20220.16500.16500.12600.13800.1380570,800
May 02, 20220.19000.19000.14800.16400.1640574,800
Apr 29, 20220.17500.19200.17500.18900.1890116,000
Apr 28, 20220.19100.19100.17100.18200.1820117,300
Apr 27, 20220.18700.19500.18100.18900.1890672,600
Apr 26, 20220.18700.20000.17900.20000.2000314,200
Apr 25, 20220.17000.18800.17000.18700.1870220,800
Apr 22, 20220.18700.19100.18400.18400.184059,300
Apr 21, 20220.19000.19400.18200.18200.1820113,100
Apr 20, 20220.17700.19500.17700.18900.1890116,900
Apr 19, 20220.19000.20000.18800.18800.188096,400
Apr 18, 20220.20500.21100.18800.19800.1980155,100
Apr 14, 20220.21200.21500.20100.20700.207034,600
Apr 13, 20220.21000.21800.19000.21200.2120346,000
Apr 12, 20220.19400.22000.19400.20800.208057,000
Apr 11, 20220.22000.22000.20500.21000.210086,500
Apr 08, 20220.18700.21200.18500.21200.2120420,400
Apr 07, 20220.21000.21000.18500.19100.191068,100
Apr 06, 20220.20200.21700.19600.20000.2000228,700
Apr 05, 20220.21400.21800.21000.21500.2150238,600
Apr 04, 20220.19000.21000.18000.20400.2040103,200
Apr 01, 20220.21000.21000.19900.20400.2040128,600
Mar 31, 20220.20500.21500.19600.20100.2010263,900
Mar 30, 20220.17500.19400.17500.19100.1910548,700
Mar 29, 20220.16200.17400.15500.16700.1670106,400
Mar 28, 20220.16500.16600.15500.15500.1550243,000
Mar 25, 20220.15800.16700.15800.16200.1620125,800
Mar 24, 20220.16000.16000.14700.15200.1520505,600
Mar 23, 20220.14600.16000.14600.16000.1600193,200
Mar 22, 20220.14300.15300.14200.15300.153030,900
Mar 21, 20220.14700.14900.14300.14800.148075,400
Mar 18, 20220.14500.14900.14300.14800.148034,100
Mar 17, 20220.14700.15000.14500.14600.146067,500
Mar 16, 20220.15100.15200.14300.15000.150044,600
Mar 15, 20220.14000.15000.14000.15000.150056,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...