Canada Markets closed

Karnalyte Resources Inc. (KRN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4900+0.0200 (+4.26%)
At close: 03:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.47000.49000.47000.49000.490039,700
Jun 23, 20220.44000.47000.44000.47000.47009,500
Jun 22, 20220.45000.45000.45000.45000.4500-
Jun 21, 20220.45000.45000.45000.45000.45001,000
Jun 20, 20220.45000.45000.45000.45000.450010,500
Jun 17, 20220.43000.43000.43000.43000.4300600
Jun 16, 20220.46000.47000.41000.41000.410040,800
Jun 15, 20220.46000.48000.46000.48000.480013,000
Jun 14, 20220.49000.49000.46000.46000.460035,700
Jun 13, 20220.55000.55000.49000.50000.500062,200
Jun 10, 20220.55000.55000.52000.55000.55005,800
Jun 09, 20220.51000.53000.51000.53000.53005,300
Jun 08, 20220.53000.56000.52000.56000.560015,500
Jun 07, 20220.49000.52000.49000.52000.520012,900
Jun 06, 20220.52000.52000.48000.48000.480040,500
Jun 03, 20220.54000.55000.52000.52000.520017,900
Jun 02, 20220.53000.55000.53000.54000.540030,700
Jun 01, 20220.55000.55000.53000.54000.540032,600
May 31, 20220.58000.58000.54000.54000.540028,200
May 30, 20220.59000.59000.59000.59000.59001,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...