KHRNF - Khiron Life Sciences Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20230.02200.03000.02200.02700.027022,200
Jun 08, 20230.02000.03000.02000.02800.028034,700
Jun 07, 20230.02600.03100.02000.02600.0260115,300
Jun 06, 20230.02900.03000.02600.03000.030082,900
Jun 05, 20230.03100.03400.02000.02800.0280500,900
Jun 02, 20230.03400.03500.03100.03100.031037,600
Jun 01, 20230.03400.03500.03300.03400.0340363,600
May 31, 20230.02900.03300.02900.03300.033013,800
May 30, 20230.04000.04900.03300.03400.0340217,300
May 26, 20230.04200.05000.03300.04200.0420129,500
May 25, 20230.05000.05500.04500.04500.0450164,100
May 24, 20230.06000.06000.03900.04900.0490189,500
May 23, 20230.05600.06000.05100.06000.06007,100
May 22, 20230.03700.06400.03700.05000.0500178,200
May 19, 20230.06000.06500.03200.06500.0650177,200
May 18, 20230.04000.06000.02900.06000.0600121,800
May 17, 20230.02800.05000.02800.04000.0400842,200
May 16, 20230.01800.02700.01800.02700.0270167,200
May 15, 20230.01800.02600.01400.01900.0190205,800
May 12, 20230.01900.02000.01400.01400.0140955,900
May 11, 20230.01900.01900.01600.01600.0160815,200
May 10, 20230.02800.02800.01200.01800.01801,536,500
May 09, 20230.03000.03000.02800.03000.0300438,000
May 08, 20230.03500.03700.03000.03000.0300128,500
May 05, 20230.03100.03300.03000.03200.032031,600
May 04, 20230.03000.03300.03000.03100.031035,500
May 03, 20230.03100.03200.02900.03100.0310263,700
May 02, 20230.03200.03400.03000.03000.0300313,500
May 01, 20230.03700.03700.03200.03300.033080,800
Apr 28, 20230.03500.03700.03500.03700.037069,700
Apr 27, 20230.03700.03700.03300.03700.037067,500
Apr 26, 20230.03700.03800.03200.03400.0340516,000
Apr 25, 20230.03000.03300.03000.03000.030022,500
Apr 24, 20230.03300.03400.03100.03400.0340206,900
Apr 21, 20230.03300.03700.03200.03300.0330109,400
Apr 20, 20230.03000.03300.03000.03100.031054,500
Apr 19, 20230.03200.03400.03000.03100.0310222,800
Apr 18, 20230.03100.03400.03000.03400.0340775,400
Apr 17, 20230.02600.03200.02600.03100.0310336,000
Apr 14, 20230.02600.03100.02600.02900.0290177,000
Apr 13, 20230.02900.03200.02700.02700.0270222,600
Apr 12, 20230.03400.03400.02900.03000.0300442,200
Apr 11, 20230.03400.03500.03100.03100.0310739,900
Apr 10, 20230.04200.04200.03300.03300.033062,600
Apr 06, 20230.03000.03500.03000.03500.035085,600
Apr 05, 20230.03600.03700.03100.03400.0340711,100
Apr 04, 20230.03700.03800.03700.03700.037031,300
Apr 03, 20230.03500.03900.03500.03800.03802,900
Mar 31, 20230.04200.04200.03600.03600.0360119,800
Mar 30, 20230.04200.04400.03900.04300.043060,600
Mar 29, 20230.04000.04500.04000.04200.042055,000
Mar 28, 20230.03500.04000.03500.04000.0400146,600
Mar 27, 20230.03700.04000.03500.04000.0400224,100
Mar 24, 20230.04400.04600.03700.03700.0370585,500
Mar 23, 20230.04800.04800.04300.04600.0460254,700
Mar 22, 20230.04600.05300.04500.04500.045097,800
Mar 21, 20230.05100.05200.04800.05000.0500157,100
Mar 20, 20230.05200.05300.04800.05100.0510193,700
Mar 17, 20230.05200.05300.05000.05100.0510105,800
Mar 16, 20230.05400.05600.05200.05300.0530112,400
Mar 15, 20230.05000.05400.04900.05200.0520277,600
Mar 14, 20230.06000.06600.04600.05200.0520706,900
Mar 13, 20230.06800.07300.06100.06300.0630227,600
Mar 10, 20230.06100.07300.06100.06800.068079,800
Mar 09, 20230.06800.07300.06700.07200.072036,600
Mar 08, 20230.06900.07500.06800.06900.0690174,700
Mar 07, 20230.07100.07200.06600.07200.0720119,400
Mar 06, 20230.07400.07500.06800.07500.0750128,600
Mar 03, 20230.07400.07400.07000.07400.074060,600
Mar 02, 20230.07400.07400.06700.07300.073074,700
Mar 01, 20230.07000.07300.06700.07300.0730111,300
Feb 28, 20230.07100.07700.06900.07000.070014,800
Feb 27, 20230.07800.07800.07000.07100.0710139,700
Feb 24, 20230.07300.07600.07200.07200.0720136,100
Feb 23, 20230.07800.08200.07600.07600.076053,700
Feb 22, 20230.08200.08200.07600.07600.076059,800
Feb 21, 20230.08300.08600.07900.08000.0800190,200
Feb 17, 20230.08400.08600.08000.08300.083070,500
Feb 16, 20230.08600.08600.08100.08600.086044,300
Feb 15, 20230.08200.09000.08200.08700.0870101,000
Feb 14, 20230.08700.09000.07900.08900.0890218,200
Feb 13, 20230.07300.08700.07300.08600.0860237,700
Feb 10, 20230.08700.08700.07700.08200.0820483,600
Feb 09, 20230.09000.09200.08100.08200.0820751,700
Feb 08, 20230.09800.09800.09000.09100.0910232,600
Feb 07, 20230.10200.10200.09000.09700.0970196,100
Feb 06, 20230.10900.12000.10000.10000.1000149,100
Feb 03, 20230.10000.10200.10000.10100.101097,900
Feb 02, 20230.10600.11100.09800.10600.1060446,600
Feb 01, 20230.12200.12200.10100.11300.1130640,800
Jan 31, 20230.10500.12600.10000.11600.1160875,900
Jan 30, 20230.09400.10600.09400.10500.1050569,400
Jan 27, 20230.08000.09000.07800.08900.089076,000
Jan 26, 20230.08400.08400.08000.08200.0820153,800
Jan 25, 20230.08200.08300.07400.07500.0750118,600
Jan 24, 20230.07600.08300.07600.08300.083059,600
Jan 23, 20230.08100.08300.07700.07900.079052,000
Jan 20, 20230.08400.08600.07500.08400.084022,300
Jan 19, 20230.07200.08300.07100.08300.0830140,500
Jan 18, 20230.07300.08000.07300.07800.078084,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...