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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.4700	0.4900	0.4700	0.4900	0.4900	39,700
Jun 23, 2022	0.4400	0.4700	0.4400	0.4700	0.4700	9,500
Jun 22, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 21, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Jun 20, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	10,500
Jun 17, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	600
Jun 16, 2022	0.4600	0.4700	0.4100	0.4100	0.4100	40,800
Jun 15, 2022	0.4600	0.4800	0.4600	0.4800	0.4800	13,000
Jun 14, 2022	0.4900	0.4900	0.4600	0.4600	0.4600	35,700
Jun 13, 2022	0.5500	0.5500	0.4900	0.5000	0.5000	62,200
Jun 10, 2022	0.5500	0.5500	0.5200	0.5500	0.5500	5,800
Jun 09, 2022	0.5100	0.5300	0.5100	0.5300	0.5300	5,300
Jun 08, 2022	0.5300	0.5600	0.5200	0.5600	0.5600	15,500
Jun 07, 2022	0.4900	0.5200	0.4900	0.5200	0.5200	12,900
Jun 06, 2022	0.5200	0.5200	0.4800	0.4800	0.4800	40,500
Jun 03, 2022	0.5400	0.5500	0.5200	0.5200	0.5200	17,900
Jun 02, 2022	0.5300	0.5500	0.5300	0.5400	0.5400	30,700
Jun 01, 2022	0.5500	0.5500	0.5300	0.5400	0.5400	32,600
May 31, 2022	0.5800	0.5800	0.5400	0.5400	0.5400	28,200
May 30, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	1,800
May 27, 2022	0.6200	0.6200	0.5900	0.5900	0.5900	6,400
May 26, 2022	0.5800	0.6000	0.5800	0.6000	0.6000	33,300
May 25, 2022	0.5700	0.5700	0.5500	0.5700	0.5700	25,700
May 24, 2022	0.5400	0.5500	0.5400	0.5500	0.5500	7,900
May 20, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 19, 2022	0.5700	0.5700	0.5300	0.5300	0.5300	47,400
May 18, 2022	0.6100	0.6100	0.5700	0.5700	0.5700	30,300
May 17, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	12,900
May 16, 2022	0.5800	0.6100	0.5800	0.6000	0.6000	9,000
May 13, 2022	0.5400	0.5700	0.5300	0.5600	0.5600	25,300
May 12, 2022	0.5300	0.5500	0.5200	0.5400	0.5400	46,200
May 11, 2022	0.5700	0.5800	0.5400	0.5400	0.5400	15,500
May 10, 2022	0.6200	0.6300	0.5700	0.5700	0.5700	43,500
May 09, 2022	0.6100	0.6100	0.5500	0.5600	0.5600	36,600
May 06, 2022	0.6100	0.6400	0.6100	0.6300	0.6300	20,000
May 05, 2022	0.7200	0.7200	0.6100	0.6100	0.6100	40,600
May 04, 2022	0.7300	0.7400	0.6800	0.6800	0.6800	50,800
May 03, 2022	0.6200	0.7400	0.6200	0.6800	0.6800	70,600
May 02, 2022	0.6200	0.6300	0.6100	0.6300	0.6300	32,600
Apr 29, 2022	0.6100	0.6100	0.5500	0.6000	0.6000	45,800
Apr 28, 2022	0.5300	0.6100	0.5300	0.5900	0.5900	65,400
Apr 27, 2022	0.5500	0.5500	0.5300	0.5400	0.5400	13,400
Apr 26, 2022	0.5700	0.5700	0.5100	0.5100	0.5100	114,800
Apr 25, 2022	0.6100	0.6200	0.5400	0.5700	0.5700	53,200
Apr 22, 2022	0.6900	0.6900	0.6100	0.6600	0.6600	66,100
Apr 21, 2022	0.7300	0.7400	0.6200	0.6600	0.6600	193,500
Apr 20, 2022	0.7900	0.7900	0.7400	0.7400	0.7400	16,200
Apr 19, 2022	0.7400	0.7900	0.7400	0.7900	0.7900	93,800
Apr 18, 2022	0.7600	0.7700	0.7400	0.7500	0.7500	40,200
Apr 14, 2022	0.7900	0.7900	0.7200	0.7700	0.7700	185,800
Apr 13, 2022	0.8000	0.8000	0.7700	0.7900	0.7900	31,600
Apr 12, 2022	0.8200	0.8600	0.7800	0.8200	0.8200	65,100
Apr 11, 2022	0.8000	0.8200	0.7900	0.8200	0.8200	40,600
Apr 08, 2022	0.8300	0.8800	0.8300	0.8400	0.8400	22,700
Apr 07, 2022	0.8000	0.9300	0.7900	0.8000	0.8000	66,000
Apr 06, 2022	0.8500	0.9100	0.8500	0.8600	0.8600	65,000
Apr 05, 2022	0.8600	0.8600	0.7800	0.8400	0.8400	146,100
Apr 04, 2022	0.9500	0.9500	0.8900	0.8900	0.8900	61,400
Apr 01, 2022	0.9200	0.9500	0.8900	0.9400	0.9400	63,900
Mar 31, 2022	1.0100	1.0100	0.8900	0.9100	0.9100	164,100
Mar 30, 2022	1.0000	1.0200	0.9800	1.0000	1.0000	60,100
Mar 29, 2022	1.0800	1.0800	0.9100	0.9700	0.9700	288,400
Mar 28, 2022	1.0400	1.0900	1.0400	1.0700	1.0700	152,000
Mar 25, 2022	1.2300	1.2300	1.0300	1.1800	1.1800	234,800
Mar 24, 2022	1.1300	1.3000	1.0900	1.1900	1.1900	582,100
Mar 23, 2022	0.9300	1.0400	0.9300	1.0300	1.0300	157,900
Mar 22, 2022	1.0300	1.0300	0.9100	0.9500	0.9500	141,500
Mar 21, 2022	0.8900	1.0600	0.8800	1.0600	1.0600	154,200
Mar 18, 2022	0.8500	0.8900	0.8500	0.8600	0.8600	25,300
Mar 17, 2022	0.8600	0.9400	0.8000	0.8800	0.8800	246,100
Mar 16, 2022	1.0900	1.0900	0.8800	0.9400	0.9400	166,800
Mar 15, 2022	0.9600	1.1200	0.9500	1.0500	1.0500	81,700
Mar 14, 2022	1.1500	1.1500	0.9000	0.9600	0.9600	148,600
Mar 11, 2022	1.2500	1.2500	1.0900	1.1600	1.1600	191,100
Mar 10, 2022	0.9000	1.1500	0.9000	1.1400	1.1400	260,000
Mar 09, 2022	0.8900	0.9800	0.7500	0.9000	0.9000	171,900
Mar 08, 2022	1.2000	1.3500	0.8700	0.9100	0.9100	680,100
Mar 07, 2022	1.1000	1.3500	1.0000	1.2200	1.2200	962,300
Mar 04, 2022	0.6700	1.2900	0.6500	1.0700	1.0700	625,200
Mar 03, 2022	0.6800	0.6900	0.6400	0.6500	0.6500	43,000
Mar 02, 2022	0.5600	0.7500	0.5600	0.6400	0.6400	246,400
Mar 01, 2022	0.6300	0.6300	0.5700	0.5700	0.5700	9,600
Feb 28, 2022	0.5600	0.6000	0.5500	0.5900	0.5900	17,000
Feb 25, 2022	0.6000	0.6400	0.5300	0.5800	0.5800	68,400
Feb 24, 2022	0.5600	0.6000	0.4800	0.6000	0.6000	64,400
Feb 23, 2022	0.5800	0.5800	0.5500	0.5500	0.5500	20,300
Feb 22, 2022	0.6100	0.6100	0.5500	0.5800	0.5800	127,800
Feb 18, 2022	0.5800	0.6500	0.5500	0.6500	0.6500	257,600
Feb 17, 2022	0.5000	0.5700	0.5000	0.5100	0.5100	188,300
Feb 16, 2022	0.4300	0.5000	0.4300	0.5000	0.5000	267,600
Feb 15, 2022	0.3700	0.4400	0.3700	0.3900	0.3900	24,500
Feb 14, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	9,700
Feb 11, 2022	0.4000	0.4500	0.3700	0.3800	0.3800	88,100
Feb 10, 2022	0.3700	0.3900	0.3700	0.3900	0.3900	50,100
Feb 09, 2022	0.3400	0.3800	0.3400	0.3700	0.3700	36,300
Feb 08, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	46,300
Feb 07, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	800
Feb 04, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	14,200
Feb 03, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	16,700
Feb 02, 2022	0.3000	0.3200	0.3000	0.3200	0.3200	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.8114%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,351.72-149.87(-0.54%)

Karnalyte Resources Inc. (KRN.TO)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.8114%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,351.72
-149.87(-0.54%)