Canada markets closed

Karnalyte Resources Inc. (KRN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5900-0.0100 (-1.67%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.62000.62000.59000.59000.59006,400
May 26, 20220.58000.60000.58000.60000.600033,300
May 25, 20220.57000.57000.55000.57000.570025,700
May 24, 20220.54000.55000.54000.55000.55007,900
May 20, 20220.53000.53000.53000.53000.5300-
May 19, 20220.57000.57000.53000.53000.530047,400
May 18, 20220.61000.61000.57000.57000.570030,300
May 17, 20220.64000.64000.61000.61000.610012,900
May 16, 20220.58000.61000.58000.60000.60009,000
May 13, 20220.54000.57000.53000.56000.560025,300
May 12, 20220.53000.55000.52000.54000.540046,200
May 11, 20220.57000.58000.54000.54000.540015,500
May 10, 20220.62000.63000.57000.57000.570043,500
May 09, 20220.61000.61000.55000.56000.560036,600
May 06, 20220.61000.64000.61000.63000.630020,000
May 05, 20220.72000.72000.61000.61000.610040,600
May 04, 20220.73000.74000.68000.68000.680050,800
May 03, 20220.62000.74000.62000.68000.680070,600
May 02, 20220.62000.63000.61000.63000.630032,600
Apr 29, 20220.61000.61000.55000.60000.600045,800
Apr 28, 20220.53000.61000.53000.59000.590065,400
Apr 27, 20220.55000.55000.53000.54000.540013,400
Apr 26, 20220.57000.57000.51000.51000.5100114,800
Apr 25, 20220.61000.62000.54000.57000.570053,200
Apr 22, 20220.69000.69000.61000.66000.660066,100
Apr 21, 20220.73000.74000.62000.66000.6600193,500
Apr 20, 20220.79000.79000.74000.74000.740016,200
Apr 19, 20220.74000.79000.74000.79000.790093,800
Apr 18, 20220.76000.77000.74000.75000.750040,200
Apr 14, 20220.79000.79000.72000.77000.7700185,800
Apr 13, 20220.80000.80000.77000.79000.790031,600
Apr 12, 20220.82000.86000.78000.82000.820065,100
Apr 11, 20220.80000.82000.79000.82000.820040,600
Apr 08, 20220.83000.88000.83000.84000.840022,700
Apr 07, 20220.80000.93000.79000.80000.800066,000
Apr 06, 20220.85000.91000.85000.86000.860065,000
Apr 05, 20220.86000.86000.78000.84000.8400146,100
Apr 04, 20220.95000.95000.89000.89000.890061,400
Apr 01, 20220.92000.95000.89000.94000.940063,900
Mar 31, 20221.01001.01000.89000.91000.9100164,100
Mar 30, 20221.00001.02000.98001.00001.000060,100
Mar 29, 20221.08001.08000.91000.97000.9700288,400
Mar 28, 20221.04001.09001.04001.07001.0700152,000
Mar 25, 20221.23001.23001.03001.18001.1800234,800
Mar 24, 20221.13001.30001.09001.19001.1900582,100
Mar 23, 20220.93001.04000.93001.03001.0300157,900
Mar 22, 20221.03001.03000.91000.95000.9500141,500
Mar 21, 20220.89001.06000.88001.06001.0600154,200
Mar 18, 20220.85000.89000.85000.86000.860025,300
Mar 17, 20220.86000.94000.80000.88000.8800246,100
Mar 16, 20221.09001.09000.88000.94000.9400166,800
Mar 15, 20220.96001.12000.95001.05001.050081,700
Mar 14, 20221.15001.15000.90000.96000.9600148,600
Mar 11, 20221.25001.25001.09001.16001.1600191,100
Mar 10, 20220.90001.15000.90001.14001.1400260,000
Mar 09, 20220.89000.98000.75000.90000.9000171,900
Mar 08, 20221.20001.35000.87000.91000.9100680,100
Mar 07, 20221.10001.35001.00001.22001.2200962,300
Mar 04, 20220.67001.29000.65001.07001.0700625,200
Mar 03, 20220.68000.69000.64000.65000.650043,000
Mar 02, 20220.56000.75000.56000.64000.6400246,400
Mar 01, 20220.63000.63000.57000.57000.57009,600
Feb 28, 20220.56000.60000.55000.59000.590017,000
Feb 25, 20220.60000.64000.53000.58000.580068,400
Feb 24, 20220.56000.60000.48000.60000.600064,400
Feb 23, 20220.58000.58000.55000.55000.550020,300
Feb 22, 20220.61000.61000.55000.58000.5800127,800
Feb 18, 20220.58000.65000.55000.65000.6500257,600
Feb 17, 20220.50000.57000.50000.51000.5100188,300
Feb 16, 20220.43000.50000.43000.50000.5000267,600
Feb 15, 20220.37000.44000.37000.39000.390024,500
Feb 14, 20220.36000.36000.36000.36000.36009,700
Feb 11, 20220.40000.45000.37000.38000.380088,100
Feb 10, 20220.37000.39000.37000.39000.390050,100
Feb 09, 20220.34000.38000.34000.37000.370036,300
Feb 08, 20220.32000.32000.32000.32000.320046,300
Feb 07, 20220.32000.32000.32000.32000.3200800
Feb 04, 20220.32000.32000.32000.32000.320014,200
Feb 03, 20220.33000.33000.33000.33000.330016,700
Feb 02, 20220.30000.32000.30000.32000.32001,400
Feb 01, 20220.31000.33000.29000.31000.31003,700
Jan 31, 20220.33000.33000.31000.31000.31004,300
Jan 28, 20220.29000.30000.29000.30000.300017,100
Jan 27, 20220.29000.31000.29000.29000.290010,000
Jan 26, 20220.28000.29000.28000.29000.29007,800
Jan 25, 20220.31000.31000.30000.30000.30002,100
Jan 24, 20220.35000.35000.30000.32000.320037,400
Jan 21, 20220.36000.36000.34000.34000.340012,400
Jan 20, 20220.38000.38000.30000.32000.320032,900
Jan 19, 20220.29000.37000.29000.37000.370015,400
Jan 18, 20220.37000.37000.35000.37000.370032,200
Jan 17, 20220.35000.36000.33000.36000.360056,200
Jan 14, 20220.36000.36000.35000.35000.35005,100
Jan 13, 20220.35000.35000.33000.35000.350036,100
Jan 12, 20220.34000.35000.34000.35000.350030,400
Jan 11, 20220.33000.34000.33000.34000.340011,200
Jan 10, 20220.33000.33000.29000.33000.330068,600
Jan 07, 20220.34000.35000.34000.35000.350018,700
Jan 06, 20220.35000.36000.35000.36000.36007,800
Jan 05, 20220.35000.37000.35000.37000.37003,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...