Canada markets close in 2 hours 59 minutes

Khiron Life Sciences Corp. (KHRNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3697+0.0009 (+0.24%)
As of 12:39PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 20210.36980.37010.35450.36970.369748,157
Jun. 15, 20210.39400.39400.36500.36900.3690287,000
Jun. 14, 20210.38600.39500.37000.37500.3750197,300
Jun. 11, 20210.39400.39700.37300.38300.3830141,100
Jun. 10, 20210.42200.42200.37500.38600.3860166,300
Jun. 09, 20210.39000.40500.38800.39700.3970125,800
Jun. 08, 20210.39500.40800.36000.38700.3870233,700
Jun. 07, 20210.36900.39200.36900.39000.3900109,100
Jun. 04, 20210.38000.41400.37100.38300.3830137,800
Jun. 03, 20210.39900.39900.36700.38100.3810176,000
Jun. 02, 20210.38000.40000.37000.38900.3890236,400
Jun. 01, 20210.37900.40300.35700.37300.3730363,700
May 28, 20210.39000.42000.37200.38700.3870354,500
May 27, 20210.39100.41100.39100.39400.3940260,900
May 26, 20210.41000.42600.40000.40200.4020132,900
May 25, 20210.42400.42400.38500.41000.4100115,100
May 24, 20210.38500.42600.38500.41600.4160186,800
May 21, 20210.40900.41800.38900.39400.3940140,000
May 20, 20210.41000.41000.39000.39800.3980100,700
May 19, 20210.39000.40100.37800.39000.3900177,300
May 18, 20210.39600.40100.38100.39000.3900107,100
May 17, 20210.39700.40300.38000.39600.3960124,200
May 14, 20210.38800.40000.38000.39600.3960270,300
May 13, 20210.35600.40600.35000.37400.3740384,000
May 12, 20210.36900.41300.36000.37100.3710364,300
May 11, 20210.38000.39000.36800.38700.3870355,100
May 10, 20210.41000.42200.37000.37800.3780648,200
May 07, 20210.39600.44500.38700.41000.4100712,600
May 06, 20210.45500.46500.41000.41100.4110236,400
May 05, 20210.43000.44900.42000.43500.4350190,500
May 04, 20210.48000.48000.42100.43000.4300388,800
May 03, 20210.46000.47200.43100.43900.4390974,000
Apr. 30, 20210.42000.45600.39000.45600.4560708,000
Apr. 29, 20210.40800.43200.39900.41600.4160223,700
Apr. 28, 20210.41000.42000.39700.40700.4070241,500
Apr. 27, 20210.43000.43900.40000.40100.4010140,100
Apr. 26, 20210.39100.43700.38400.42000.4200142,000
Apr. 23, 20210.38000.40200.38000.40100.4010101,600
Apr. 22, 20210.40500.41700.38000.38800.3880159,800
Apr. 21, 20210.37900.40900.37600.40900.4090310,400
Apr. 20, 20210.38600.42900.37200.37700.3770411,100
Apr. 19, 20210.42000.42400.40000.41500.4150207,500
Apr. 16, 20210.41400.42000.40000.40000.4000224,900
Apr. 15, 20210.41300.44000.40000.41400.4140299,600
Apr. 14, 20210.43300.44800.42500.42600.4260132,000
Apr. 13, 20210.43000.46000.41000.44400.4440195,000
Apr. 12, 20210.45100.45800.41300.42900.4290345,100
Apr. 09, 20210.45400.46000.43000.45000.4500264,500
Apr. 08, 20210.46700.46900.44100.45400.4540245,600
Apr. 07, 20210.43500.47900.43500.44300.4430197,100
Apr. 06, 20210.44800.47200.42900.44700.4470330,400
Apr. 05, 20210.48000.48300.43000.45600.4560271,400
Apr. 01, 20210.46000.47800.45300.46300.4630151,600
Mar. 31, 20210.43000.45300.43000.44500.4450218,000
Mar. 30, 20210.45300.48000.43000.44600.4460237,900
Mar. 29, 20210.48000.50600.44700.46200.4620440,100
Mar. 26, 20210.46900.48600.45300.48600.4860216,200
Mar. 25, 20210.50000.51500.43300.47200.4720637,400
Mar. 24, 20210.51600.52000.50000.50000.5000338,300
Mar. 23, 20210.57000.59800.48000.50000.5000725,600
Mar. 22, 20210.51700.59400.51000.57000.5700691,600
Mar. 19, 20210.48700.52900.47200.51400.5140399,400
Mar. 18, 20210.52300.57100.49800.51200.5120400,900
Mar. 17, 20210.56000.57200.47300.52800.52801,506,800
Mar. 16, 20210.60000.60200.54600.54600.5460642,800
Mar. 15, 20210.57800.61700.55000.58500.58501,260,700
Mar. 12, 20210.59000.60000.53000.54500.54501,501,300
Mar. 11, 20210.48000.60000.48000.59100.59103,863,200
Mar. 10, 20210.47000.49700.44900.46800.4680768,900
Mar. 09, 20210.43700.46500.41000.45100.4510817,300
Mar. 08, 20210.36800.47400.36800.42600.42601,551,200
Mar. 05, 20210.35700.38000.31800.33000.33001,274,200
Mar. 04, 20210.38500.40000.35300.35700.3570666,700
Mar. 03, 20210.44000.44800.39300.40500.4050717,200
Mar. 02, 20210.45700.47700.40500.41200.4120426,900
Mar. 01, 20210.48500.50000.43200.46300.46301,066,000
Feb. 26, 20210.41600.44000.37000.44000.4400515,900
Feb. 25, 20210.40500.44000.37200.41500.41501,037,900
Feb. 24, 20210.34400.39200.34400.39000.3900412,600
Feb. 23, 20210.35000.35400.31900.35100.3510747,300
Feb. 22, 20210.40000.40000.35000.35200.3520843,300
Feb. 19, 20210.39900.39900.38000.39700.3970391,800
Feb. 18, 20210.43300.43800.37100.38100.3810840,900
Feb. 17, 20210.45000.45700.41800.43400.4340420,900
Feb. 16, 20210.43000.47400.42000.45800.4580769,900
Feb. 12, 20210.42300.43400.38200.42700.4270692,200
Feb. 11, 20210.48700.50000.40500.42700.42701,301,400
Feb. 10, 20210.50000.56400.44600.48500.48502,455,100
Feb. 09, 20210.38900.49700.36400.45500.45502,692,400
Feb. 08, 20210.36500.37000.33600.36900.3690988,700
Feb. 05, 20210.34900.36100.33000.34000.34001,103,600
Feb. 04, 20210.32600.34800.32000.34000.3400843,200
Feb. 03, 20210.30000.33000.26600.32000.32001,376,100
Feb. 02, 20210.29000.29800.28000.29400.2940670,500
Feb. 01, 20210.28400.30000.28300.29300.2930580,100
Jan. 29, 20210.27800.31400.27800.28000.2800264,600
Jan. 28, 20210.30500.30500.27600.28600.2860469,700
Jan. 27, 20210.32000.32000.28500.29100.29101,088,500
Jan. 26, 20210.30000.30800.28700.30800.3080563,400
Jan. 25, 20210.30000.30000.29000.29300.2930318,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...