Khiron Life Sciences Corp. (KHRNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0110

+0.0004

(+3.77%)

At close: 03:50PM EST

Time Period:

Dec 06, 2022 - Dec 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	150,100
Dec 04, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	105,500
Dec 01, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	72,900
Nov 30, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	64,400
Nov 29, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	10,900
Nov 28, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	4,600
Nov 27, 2023	0.0120	0.0120	0.0110	0.0110	0.0110	155,500
Nov 24, 2023	0.0110	0.0120	0.0110	0.0120	0.0120	60,000
Nov 22, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	128,300
Nov 21, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	163,000
Nov 20, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	185,200
Nov 17, 2023	0.0110	0.0110	0.0100	0.0110	0.0110	45,300
Nov 16, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	18,000
Nov 15, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	274,000
Nov 14, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	47,300
Nov 13, 2023	0.0110	0.0110	0.0100	0.0110	0.0110	274,200
Nov 10, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	34,300
Nov 09, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	20,200
Nov 08, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	174,300
Nov 07, 2023	0.0120	0.0120	0.0110	0.0110	0.0110	34,900
Nov 06, 2023	0.0110	0.0120	0.0110	0.0120	0.0120	31,000
Nov 03, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	27,600
Nov 02, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	163,100
Nov 01, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	14,100
Oct 31, 2023	0.0110	0.0120	0.0110	0.0120	0.0120	50,800
Oct 30, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	8,000
Oct 27, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	26,500
Oct 26, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,500
Oct 25, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	29,900
Oct 24, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	46,600
Oct 23, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	11,500
Oct 20, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	92,500
Oct 19, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	9,500
Oct 18, 2023	0.0120	0.0140	0.0110	0.0120	0.0120	53,500
Oct 17, 2023	0.0120	0.0120	0.0110	0.0110	0.0110	125,600
Oct 16, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,000
Oct 13, 2023	0.0120	0.0130	0.0120	0.0120	0.0120	20,900
Oct 12, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	11,000
Oct 11, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	117,300
Oct 10, 2023	0.0120	0.0130	0.0110	0.0110	0.0110	93,800
Oct 09, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	70,700
Oct 06, 2023	0.0120	0.0140	0.0110	0.0110	0.0110	2,200
Oct 05, 2023	0.0130	0.0130	0.0120	0.0120	0.0120	53,200
Oct 04, 2023	0.0110	0.0130	0.0110	0.0120	0.0120	44,100
Oct 03, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,000
Oct 02, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	59,600
Sept 29, 2023	0.0120	0.0120	0.0110	0.0120	0.0120	16,400
Sept 28, 2023	0.0110	0.0130	0.0110	0.0130	0.0130	150,400
Sept 27, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,100
Sept 26, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	251,300
Sept 25, 2023	0.0120	0.0120	0.0110	0.0110	0.0110	10,500
Sept 22, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	8,600
Sept 21, 2023	0.0100	0.0120	0.0100	0.0110	0.0110	73,100
Sept 20, 2023	0.0110	0.0110	0.0100	0.0100	0.0100	4,000
Sept 19, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	15,900
Sept 18, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	39,500
Sept 15, 2023	0.0100	0.0120	0.0100	0.0120	0.0120	220,000
Sept 14, 2023	0.0100	0.0120	0.0100	0.0120	0.0120	90,500
Sept 13, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	171,700
Sept 12, 2023	0.0120	0.0120	0.0100	0.0110	0.0110	173,200
Sept 11, 2023	0.0100	0.0120	0.0100	0.0100	0.0100	62,000
Sept 08, 2023	0.0140	0.0140	0.0110	0.0110	0.0110	658,300
Sept 07, 2023	0.0120	0.0150	0.0120	0.0140	0.0140	3,800
Sept 06, 2023	0.0110	0.0140	0.0110	0.0140	0.0140	22,600
Sept 05, 2023	0.0130	0.0130	0.0120	0.0130	0.0130	215,800
Sept 01, 2023	0.0120	0.0140	0.0120	0.0140	0.0140	63,600
Aug 31, 2023	0.0140	0.0140	0.0120	0.0140	0.0140	49,600
Aug 30, 2023	0.0150	0.0150	0.0140	0.0140	0.0140	27,800
Aug 29, 2023	0.0130	0.0150	0.0130	0.0150	0.0150	6,800
Aug 28, 2023	0.0130	0.0150	0.0130	0.0150	0.0150	19,400
Aug 25, 2023	0.0120	0.0160	0.0100	0.0160	0.0160	75,900
Aug 24, 2023	0.0160	0.0160	0.0140	0.0140	0.0140	30,400
Aug 23, 2023	0.0160	0.0160	0.0150	0.0160	0.0160	50,100
Aug 22, 2023	0.0170	0.0170	0.0150	0.0150	0.0150	37,400
Aug 21, 2023	0.0160	0.0160	0.0150	0.0150	0.0150	20,500
Aug 18, 2023	0.0170	0.0170	0.0150	0.0150	0.0150	15,700
Aug 17, 2023	0.0170	0.0170	0.0110	0.0150	0.0150	140,600
Aug 16, 2023	0.0140	0.0170	0.0130	0.0170	0.0170	176,100
Aug 15, 2023	0.0140	0.0160	0.0130	0.0130	0.0130	354,300
Aug 14, 2023	0.0130	0.0130	0.0120	0.0130	0.0130	209,200
Aug 11, 2023	0.0160	0.0160	0.0110	0.0120	0.0120	70,600
Aug 10, 2023	0.0170	0.0170	0.0090	0.0110	0.0110	698,100
Aug 09, 2023	0.0140	0.0160	0.0090	0.0160	0.0160	664,400
Aug 08, 2023	0.0150	0.0150	0.0130	0.0150	0.0150	154,200
Aug 07, 2023	0.0140	0.0160	0.0130	0.0130	0.0130	14,200
Aug 04, 2023	0.0160	0.0170	0.0120	0.0170	0.0170	147,400
Aug 03, 2023	0.0120	0.0130	0.0100	0.0130	0.0130	54,700
Aug 02, 2023	0.0120	0.0130	0.0120	0.0120	0.0120	85,900
Aug 01, 2023	0.0130	0.0150	0.0100	0.0130	0.0130	25,000
Jul 31, 2023	0.0160	0.0160	0.0120	0.0150	0.0150	19,700
Jul 28, 2023	0.0120	0.0150	0.0120	0.0140	0.0140	10,900
Jul 27, 2023	0.0150	0.0160	0.0130	0.0140	0.0140	45,200
Jul 26, 2023	0.0150	0.0170	0.0130	0.0150	0.0150	50,000
Jul 25, 2023	0.0150	0.0170	0.0120	0.0160	0.0160	205,900
Jul 24, 2023	0.0150	0.0170	0.0120	0.0150	0.0150	117,600
Jul 21, 2023	0.0180	0.0180	0.0160	0.0170	0.0170	4,900
Jul 20, 2023	0.0160	0.0170	0.0150	0.0160	0.0160	68,500
Jul 19, 2023	0.0180	0.0180	0.0150	0.0170	0.0170	20,000
Jul 18, 2023	0.0160	0.0180	0.0150	0.0180	0.0180	219,700
Jul 17, 2023	0.0170	0.0170	0.0150	0.0150	0.0150	16,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,375.93-34.28(-0.17%)

S&P 5004,567.18-2.60(-0.06%)

DOW36,124.56-79.88(-0.22%)

CAD/USD0.7364+0.0004(+0.05%)

CRUDE OIL72.24-0.08(-0.11%)

Bitcoin CAD59,435.94+2,837.12(+5.01%)

Khiron Life Sciences Corp. (KHRNF)

S&P/TSX
20,375.93
-34.28(-0.17%)

S&P 500
4,567.18
-2.60(-0.06%)

DOW
36,124.56
-79.88(-0.22%)

CAD/USD
0.7364
+0.0004(+0.05%)

CRUDE OIL
72.24
-0.08(-0.11%)

Bitcoin CAD
59,435.94
+2,837.12(+5.01%)