Canada markets closed

Khiron Life Sciences Corp. (KHRNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1005+0.0072 (+7.72%)
At close: 02:19PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 14, 20220.14700.15000.14500.14600.1460113,400
Mar 11, 20220.14000.14800.13900.14700.147056,300
Mar 10, 20220.15000.15100.14000.14700.147063,900
Mar 09, 20220.14000.15000.13500.15000.1500109,200
Mar 08, 20220.15800.15800.14500.14900.1490288,700
Mar 07, 20220.15600.15900.14300.15400.1540252,500
Mar 04, 20220.16200.16500.14700.15800.158032,100
Mar 03, 20220.16900.16900.15100.16300.163044,700
Mar 02, 20220.15600.16800.15600.16800.168074,700
Mar 01, 20220.16700.16700.15500.15900.1590135,400
Feb 28, 20220.15600.16700.15200.16300.163026,000
Feb 25, 20220.15500.16300.15100.16000.160078,500
Feb 24, 20220.15600.15700.14300.15700.1570147,400
Feb 23, 20220.16900.17000.15600.15600.1560322,600
Feb 22, 20220.16500.17400.15300.16900.1690178,000
Feb 18, 20220.17400.17400.16500.16500.165069,100
Feb 17, 20220.17300.17500.17000.17400.1740188,900
Feb 16, 20220.16300.17500.16300.17200.172037,400
Feb 15, 20220.17400.17700.17000.17700.1770183,400
Feb 14, 20220.18000.18200.17000.17400.1740366,800
Feb 11, 20220.18200.18700.17300.18200.182077,400
Feb 10, 20220.17600.19500.17600.18200.1820149,200
Feb 09, 20220.17000.18300.16900.18300.1830132,900
Feb 08, 20220.16900.18100.16800.17400.174034,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...