Canada markets open in 2 hours 28 minutes

Karnalyte Resources Inc. (KRN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
At close: 10:04AM EDT
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.13000.13000.13000.13000.13001,000
Jul 11, 20240.13000.13000.13000.13000.1300-
Jul 10, 20240.13000.13000.13000.13000.1300-
Jul 09, 20240.13000.13000.13000.13000.13007,500
Jul 08, 20240.13000.13000.13000.13000.130015,400
Jul 05, 20240.14000.14000.14000.14000.1400-
Jul 04, 20240.14000.14000.14000.14000.1400500
Jul 03, 20240.13000.13000.13000.13000.130011,500
Jul 02, 20240.13000.13000.13000.13000.1300500
Jun 28, 20240.13000.13000.13000.13000.130015,000
Jun 27, 20240.13000.13000.13000.13000.1300-
Jun 26, 20240.13000.13000.13000.13000.13001,500
Jun 25, 20240.13000.13000.13000.13000.130024,500
Jun 24, 20240.13000.13000.13000.13000.1300-
Jun 21, 20240.13000.13000.13000.13000.1300-
Jun 20, 20240.14000.14000.13000.13000.130021,000
Jun 19, 20240.14000.14000.14000.14000.14005,000
Jun 18, 20240.13000.13000.13000.13000.1300500
Jun 17, 20240.13000.13000.13000.13000.1300-
Jun 14, 20240.13000.13000.13000.13000.1300-
Jun 13, 20240.13000.13000.13000.13000.1300-
Jun 12, 20240.14000.14000.13000.13000.13001,500
Jun 11, 20240.14000.14000.14000.14000.1400-
Jun 10, 20240.14000.14000.14000.14000.14001,500
Jun 07, 20240.14000.14000.13000.13000.130042,600
Jun 06, 20240.14000.14000.14000.14000.14002,500
Jun 05, 20240.15000.15000.15000.15000.15002,900
Jun 04, 20240.16000.16000.16000.16000.16002,600
Jun 03, 20240.17000.17000.17000.17000.1700-
May 31, 20240.17000.17000.17000.17000.1700-
May 30, 20240.17000.17000.17000.17000.1700-
May 29, 20240.17000.17000.17000.17000.1700-
May 28, 20240.17000.17000.17000.17000.1700-
May 27, 20240.17000.17000.17000.17000.1700800
May 24, 20240.15000.15000.15000.15000.1500-
May 23, 20240.15000.15000.15000.15000.1500-
May 22, 20240.15000.15000.15000.15000.1500-
May 21, 20240.15000.17000.13000.15000.150024,200
May 17, 20240.14000.14000.14000.14000.140019,900
May 16, 20240.13000.14000.13000.14000.140015,100
May 15, 20240.14000.14000.14000.14000.14003,500
May 14, 20240.14000.14000.14000.14000.14009,200
May 13, 20240.15000.15000.15000.15000.15005,000
May 10, 20240.15000.15000.15000.15000.1500-
May 09, 20240.14000.17000.14000.15000.150019,400
May 08, 20240.14000.14000.14000.14000.14007,500
May 07, 20240.15000.15000.15000.15000.150018,300
May 06, 20240.16000.16000.16000.16000.160024,000
May 03, 20240.16000.16000.16000.16000.1600500
May 02, 20240.16000.18000.16000.16000.160022,500
May 01, 20240.16000.16000.16000.16000.160022,000
Apr 30, 20240.16000.17000.16000.17000.170022,000
Apr 29, 20240.16000.16000.16000.16000.16003,100
Apr 26, 20240.17000.17000.16000.16000.16009,400
Apr 25, 20240.17000.17000.17000.17000.17001,500
Apr 24, 20240.18000.18000.18000.18000.18004,200
Apr 23, 20240.20000.20000.18000.18000.18005,000
Apr 22, 20240.19000.19000.19000.19000.1900-
Apr 19, 20240.19000.19000.19000.19000.1900-
Apr 18, 20240.19000.19000.19000.19000.1900-
Apr 17, 20240.19000.19000.19000.19000.19001,000
Apr 16, 20240.19000.19000.19000.19000.19001,000
Apr 15, 20240.19000.19000.19000.19000.190010,000
Apr 12, 20240.19000.19000.19000.19000.19002,000
Apr 11, 20240.19000.19000.19000.19000.1900-
Apr 10, 20240.19000.19000.19000.19000.19001,500
Apr 09, 20240.19000.19000.19000.19000.1900-
Apr 08, 20240.19000.19000.19000.19000.1900500
Apr 05, 20240.19000.19000.19000.19000.1900-
Apr 04, 20240.19000.19000.19000.19000.19001,000
Apr 03, 20240.20000.20000.20000.20000.2000-
Apr 02, 20240.20000.20000.20000.20000.2000-
Apr 01, 20240.20000.20000.20000.20000.2000100
Mar 28, 20240.20000.20000.20000.20000.2000-
Mar 27, 20240.20000.20000.20000.20000.20005,000
Mar 26, 20240.19000.19000.19000.19000.19001,900
Mar 25, 20240.18000.20000.18000.20000.200018,600
Mar 22, 20240.16000.16000.16000.16000.16001,000
Mar 21, 20240.17000.18000.17000.17000.17004,600
Mar 20, 20240.18000.18000.17000.17000.170014,500
Mar 19, 20240.19000.19000.18000.18000.18005,300
Mar 18, 20240.18000.18000.18000.18000.1800-
Mar 15, 20240.18000.18000.18000.18000.18004,500
Mar 14, 20240.19000.19000.19000.19000.1900-
Mar 13, 20240.19000.19000.19000.19000.1900-
Mar 12, 20240.20000.20000.19000.19000.190021,500
Mar 11, 20240.18000.18000.18000.18000.18006,700
Mar 08, 20240.20000.20000.20000.20000.2000-
Mar 07, 20240.20000.20000.20000.20000.200024,100
Mar 06, 20240.20000.20000.20000.20000.200020,400
Mar 05, 20240.19000.20000.19000.19000.190032,000
Mar 04, 20240.19000.19000.19000.19000.1900-
Mar 01, 20240.19000.19000.19000.19000.1900-
Feb 29, 20240.19000.19000.19000.19000.190010,500
Feb 28, 20240.19000.19000.19000.19000.1900-
Feb 27, 20240.19000.19000.19000.19000.19001,000
Feb 26, 20240.19000.19000.19000.19000.19001,000
Feb 23, 20240.19000.19000.19000.19000.1900100
Feb 22, 20240.19000.19000.19000.19000.19001,000
Feb 21, 20240.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...