Canada Markets close in 2 hrs 52 mins

Khiron Life Sciences Corp. (KHRNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1717-0.0134 (-7.24%)
As of 03:47PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.18300.18800.16200.17200.1720167,000
Jan. 20, 20220.18700.19200.18000.18500.1850114,900
Jan. 19, 20220.18500.19300.18400.18400.1840244,700
Jan. 18, 20220.18000.20700.18000.18500.1850188,300
Jan. 14, 20220.18400.19700.18400.19300.193059,200
Jan. 13, 20220.20000.20000.18200.19400.1940120,600
Jan. 12, 20220.18200.20600.18200.19700.197061,000
Jan. 11, 20220.19100.19200.18100.18600.186022,500
Jan. 10, 20220.18100.19000.18100.18700.1870103,500
Jan. 07, 20220.18600.19100.18000.18500.1850174,000
Jan. 06, 20220.19000.19000.17900.18300.1830172,800
Jan. 05, 20220.19000.19800.18500.18700.1870333,200
Jan. 04, 20220.18000.19700.17600.18800.1880424,500
Jan. 03, 20220.16400.18100.16400.17300.173084,200
Dec. 31, 20210.16500.18400.16500.16500.1650814,600
Dec. 30, 20210.15500.18100.15500.17200.1720352,600
Dec. 29, 20210.16300.17200.15500.15800.1580599,300
Dec. 28, 20210.16000.17200.15100.16900.1690283,500
Dec. 27, 20210.16800.17400.14300.15500.1550125,800
Dec. 23, 20210.15000.17100.15000.16100.1610284,500
Dec. 22, 20210.16000.16500.15100.15200.1520185,500
Dec. 21, 20210.14900.17900.14900.15500.1550434,000
Dec. 20, 20210.16400.16500.14200.14600.1460446,200
Dec. 17, 20210.14200.16700.14200.16600.1660241,400
Dec. 16, 20210.12700.15400.12700.14500.1450321,600
Dec. 15, 20210.14000.14800.13000.14000.1400948,700
Dec. 14, 20210.15000.16000.13900.14500.1450918,100
Dec. 13, 20210.15100.17600.15100.15700.1570297,900
Dec. 10, 20210.16300.17400.16200.17400.1740119,100
Dec. 09, 20210.16100.17100.16100.16800.168079,500
Dec. 08, 20210.16300.17500.16300.17500.1750195,400
Dec. 07, 20210.14500.17500.14500.17500.1750244,700
Dec. 06, 20210.14000.16600.14000.15800.1580444,700
Dec. 03, 20210.16800.18000.14800.14800.14801,546,900
Dec. 02, 20210.17200.17300.16100.17300.1730293,700
Dec. 01, 20210.16000.17400.15500.16100.1610229,100
Nov. 30, 20210.17400.17800.16100.16200.1620595,100
Nov. 29, 20210.18400.18400.16800.17200.1720193,900
Nov. 26, 20210.18500.18500.17000.17800.1780138,000
Nov. 24, 20210.16300.18500.16100.17900.1790362,000
Nov. 23, 20210.17500.18500.17200.17800.1780197,200
Nov. 22, 20210.19500.20900.18000.18500.1850499,800
Nov. 19, 20210.19700.19700.18700.19200.1920185,200
Nov. 18, 20210.20000.20000.18700.19600.1960176,800
Nov. 17, 20210.19400.20400.19400.20000.2000181,100
Nov. 16, 20210.21000.21500.19100.19600.1960150,500
Nov. 15, 20210.19400.21400.19400.20000.2000109,300
Nov. 12, 20210.19500.20800.19500.20100.2010200,700
Nov. 11, 20210.18300.20700.18300.20700.2070280,000
Nov. 10, 20210.21300.21300.19000.19300.1930261,300
Nov. 09, 20210.21200.21200.19100.19900.1990140,400
Nov. 08, 20210.20500.21000.19000.19800.1980369,100
Nov. 05, 20210.20000.20200.18200.19700.1970348,400
Nov. 04, 20210.22000.22000.19900.20000.2000210,300
Nov. 03, 20210.22000.22000.20000.20300.2030303,200
Nov. 02, 20210.20600.21000.20000.20600.2060306,800
Nov. 01, 20210.20000.21100.19900.20600.2060160,900
Oct. 29, 20210.20000.21500.20000.20300.2030207,300
Oct. 28, 20210.20600.22000.20600.21200.212056,900
Oct. 27, 20210.20600.21700.20600.21200.212082,400
Oct. 26, 20210.21000.21800.21000.21300.213093,700
Oct. 25, 20210.21300.21900.21000.21800.2180217,800
Oct. 22, 20210.21100.22700.21100.21800.2180203,900
Oct. 21, 20210.21200.22400.21200.21800.2180143,100
Oct. 20, 20210.22100.22500.21200.21900.2190109,700
Oct. 19, 20210.20200.22500.20200.21800.2180132,400
Oct. 18, 20210.20900.23300.20900.21500.2150273,300
Oct. 15, 20210.23400.23400.21800.22700.2270134,100
Oct. 14, 20210.22000.23500.21800.22700.227037,400
Oct. 13, 20210.22000.22500.21700.22500.225090,600
Oct. 12, 20210.22300.22300.20800.22000.220078,800
Oct. 11, 20210.20900.23300.20900.22300.2230127,900
Oct. 08, 20210.20800.22000.20800.21700.217045,300
Oct. 07, 20210.21000.21900.21000.21500.2150128,500
Oct. 06, 20210.21500.22000.21500.21900.219099,600
Oct. 05, 20210.20900.23100.20800.22000.2200148,700
Oct. 04, 20210.21800.22500.21100.21600.2160181,100
Oct. 01, 20210.21000.22600.21000.21600.2160186,800
Sep. 30, 20210.20700.22400.20700.22000.2200142,100
Sep. 29, 20210.23000.23000.21600.21900.2190156,700
Sep. 28, 20210.23300.23400.22100.22500.2250134,700
Sep. 27, 20210.22300.23800.21800.22900.229097,000
Sep. 24, 20210.23200.24000.22000.22200.2220210,200
Sep. 23, 20210.22400.23400.22000.22600.2260165,300
Sep. 22, 20210.24200.24200.22000.22600.2260154,800
Sep. 21, 20210.23100.23100.22000.22000.220080,100
Sep. 20, 20210.22000.22400.19800.22200.2220314,600
Sep. 17, 20210.22000.22600.21900.22500.2250158,200
Sep. 16, 20210.20900.23000.20900.22800.228047,300
Sep. 15, 20210.22800.23000.21900.22700.227048,400
Sep. 14, 20210.24500.24500.22000.22600.2260135,800
Sep. 13, 20210.23600.23700.21600.23000.2300108,300
Sep. 10, 20210.24200.24200.22500.23400.2340149,600
Sep. 09, 20210.22100.24600.22100.23400.2340820,600
Sep. 08, 20210.21200.22600.21200.22500.2250610,500
Sep. 07, 20210.21600.22800.21400.21800.2180524,800
Sep. 03, 20210.23800.23800.22300.22800.2280355,800
Sep. 02, 20210.23100.23500.22200.23100.2310150,500
Sep. 01, 20210.23500.23500.22500.23100.2310120,700
Aug. 31, 20210.22200.23400.22000.23000.2300275,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...