Canada markets close in 3 hours 19 minutes

Khiron Life Sciences Corp. (KHRNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2267+0.0047 (+2.12%)
As of 12:22PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 20210.22300.23750.21820.22670.226769,978
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
Aug. 30, 20210.23800.23800.22200.22700.2270266,300
Aug. 27, 20210.23000.23100.22400.22900.2290160,500
Aug. 26, 20210.23000.24100.22100.22500.2250223,300
Aug. 25, 20210.23000.23400.21500.23000.2300303,100
Aug. 24, 20210.23500.25000.22600.23000.2300379,800
Aug. 23, 20210.26600.26600.23400.24800.2480482,800
Aug. 20, 20210.23200.25800.23200.25000.2500216,200
Aug. 19, 20210.22900.25800.21900.24500.2450515,500
Aug. 18, 20210.25300.25300.23700.23700.2370144,600
Aug. 17, 20210.23600.24800.22100.24800.2480293,100
Aug. 16, 20210.22900.24000.22500.23600.2360271,200
Aug. 13, 20210.23200.23300.22300.22800.2280206,600
Aug. 12, 20210.22900.23600.22500.23200.2320168,800
Aug. 11, 20210.22300.23000.22300.22900.2290150,200
Aug. 10, 20210.22600.23200.22300.22400.224080,700
Aug. 09, 20210.23200.24200.22400.22600.2260205,900
Aug. 06, 20210.23000.24300.23000.23200.2320219,800
Aug. 05, 20210.23400.25400.22700.23700.2370169,300
Aug. 04, 20210.26100.26100.23000.23700.2370207,400
Aug. 03, 20210.26000.26000.24300.25200.2520195,500
Aug. 02, 20210.24800.26400.23000.25000.2500193,800
Jul. 30, 20210.23400.28000.23400.24400.2440141,700
Jul. 29, 20210.25000.26600.25000.25200.2520262,900
Jul. 28, 20210.22900.25500.21800.25500.2550412,900
Jul. 27, 20210.25500.26900.22900.23400.2340176,500
Jul. 26, 20210.23100.25200.22800.25000.2500320,300
Jul. 23, 20210.21600.23500.21600.22700.2270341,100
Jul. 22, 20210.23100.23300.22300.23100.2310263,400
Jul. 21, 20210.22500.24200.22500.23200.2320536,600
Jul. 20, 20210.21100.24600.21100.22500.2250713,100
Jul. 19, 20210.23000.23000.20600.22100.2210762,100
Jul. 16, 20210.25500.25900.22600.23000.2300917,000
Jul. 15, 20210.24400.25200.23600.25000.2500477,200
Jul. 14, 20210.27300.27300.24900.24900.2490645,600
Jul. 13, 20210.26500.27300.25000.25600.2560845,800
Jul. 12, 20210.27100.28000.26100.26500.26501,263,000
Jul. 09, 20210.27900.30800.27100.27500.27501,036,500
Jul. 08, 20210.30900.31500.28200.28400.2840835,500
Jul. 07, 20210.31300.33100.31100.31600.3160603,600
Jul. 06, 20210.35000.35800.30800.32200.32201,442,700
Jul. 02, 20210.36700.39000.36700.38300.3830419,900
Jul. 01, 20210.37300.39800.35000.36400.3640127,200
Jun. 30, 20210.34500.37200.34500.35400.3540227,800
Jun. 29, 20210.40100.40400.36600.36800.3680315,400
Jun. 28, 20210.34200.37800.34200.37100.3710428,400
Jun. 25, 20210.35300.35500.34400.34500.3450120,400
Jun. 24, 20210.34100.35400.34100.34700.3470122,700
Jun. 23, 20210.32000.35400.32000.35000.3500402,000
Jun. 22, 20210.33000.34100.33000.34000.3400265,000
Jun. 21, 20210.34700.34700.31800.33900.3390156,000
Jun. 18, 20210.35600.35600.33000.33600.3360385,600
Jun. 17, 20210.36000.36000.35000.35100.3510174,300
Jun. 16, 20210.37000.37000.35500.36000.3600135,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...