Canada Markets closed

Karnalyte Resources Inc. (KRN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.35000.0000 (0.00%)
At close: 02:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 04, 20220.42000.42000.33000.40000.400044,600
Dec. 31, 2021------
Dec. 30, 20210.42000.45000.42000.43000.430044,300
Dec. 29, 20210.38000.44000.38000.43000.4300110,300
Dec. 24, 20210.40000.40000.38000.38000.38001,000
Dec. 23, 20210.36000.40000.36000.38000.380028,200
Dec. 22, 20210.31000.39000.31000.36000.3600131,800
Dec. 21, 20210.32000.32000.30000.30000.30008,500
Dec. 20, 20210.28000.32000.28000.30000.300050,600
Dec. 17, 20210.29000.30000.29000.30000.3000148,300
Dec. 16, 20210.26000.29000.26000.29000.290051,500
Dec. 15, 20210.27000.28000.27000.28000.280032,000
Dec. 14, 20210.28000.28000.22000.26000.260096,700
Dec. 13, 20210.26000.27000.25000.27000.270094,000
Dec. 10, 20210.20000.26000.20000.25000.250015,300
Dec. 09, 20210.25000.25000.24000.24000.24008,600
Dec. 08, 20210.24000.25000.24000.24000.240012,700
Dec. 07, 20210.24000.24000.20000.20000.200035,400
Dec. 06, 20210.24000.24000.24000.24000.240046,100
Dec. 03, 20210.23000.23000.23000.23000.2300500
Dec. 02, 20210.22000.25000.22000.24000.240040,800
Dec. 01, 20210.20000.23000.20000.23000.230056,300
Nov. 30, 20210.26000.26000.24000.24000.240037,500
Nov. 29, 20210.27000.28000.26000.26000.260038,500
Nov. 26, 20210.26000.27000.26000.27000.270057,000
Nov. 25, 20210.27000.27000.27000.27000.270018,000
Nov. 24, 20210.26000.29000.26000.28000.2800213,000
Nov. 23, 20210.24000.25000.23000.25000.25005,600
Nov. 22, 20210.26000.27000.25000.26000.2600336,800
Nov. 19, 20210.28000.29000.27000.27000.2700222,300
Nov. 18, 20210.27000.28000.27000.28000.280080,100
Nov. 17, 20210.28000.28000.25000.28000.2800464,100
Nov. 16, 20210.20000.28000.20000.26000.2600238,700
Nov. 15, 20210.15000.22000.15000.18000.1800256,000
Nov. 12, 20210.14000.15000.14000.15000.1500152,300
Nov. 11, 20210.14000.14000.14000.14000.1400100,000
Nov. 10, 20210.14000.14000.14000.14000.140011,200
Nov. 09, 20210.14000.14000.14000.14000.140025,600
Nov. 08, 20210.14000.15000.14000.14000.140036,400
Nov. 05, 20210.13000.14000.12000.14000.1400109,500
Nov. 04, 20210.12000.14000.12000.14000.1400109,000
Nov. 03, 20210.13000.13000.13000.13000.130027,000
Nov. 02, 20210.13000.13000.13000.13000.130037,000
Nov. 01, 20210.13000.13000.13000.13000.130055,000
Oct. 29, 20210.15000.15000.14000.14000.140023,500
Oct. 28, 20210.13000.14000.13000.14000.140036,000
Oct. 27, 20210.15000.15000.14000.14000.140035,500
Oct. 26, 20210.14000.15000.14000.14000.1400217,000
Oct. 25, 20210.14000.14000.13000.14000.140075,800
Oct. 22, 20210.14000.14000.14000.14000.1400-
Oct. 21, 20210.14000.14000.14000.14000.140017,000
Oct. 20, 20210.14000.14000.14000.14000.140037,100
Oct. 19, 20210.15000.15000.14000.14000.140033,000
Oct. 18, 20210.14000.14000.14000.14000.140039,000
Oct. 15, 20210.16000.16000.14000.15000.150038,200
Oct. 14, 20210.15000.15000.15000.15000.15009,000
Oct. 13, 20210.14000.16000.14000.16000.160033,000
Oct. 12, 20210.13000.14000.13000.14000.140024,500
Oct. 08, 20210.13000.14000.12000.12000.12008,800
Oct. 07, 20210.14000.14000.13000.13000.130048,000
Oct. 06, 20210.13000.13000.13000.13000.130061,000
Oct. 05, 20210.14000.14000.14000.14000.140012,400
Oct. 04, 20210.14000.14000.14000.14000.14004,500
Oct. 01, 20210.14000.14000.14000.14000.1400700
Sep. 30, 20210.14000.14000.13000.13000.130047,000
Sep. 29, 20210.14000.14000.13000.14000.140041,500
Sep. 28, 20210.14000.14000.14000.14000.140057,000
Sep. 27, 20210.14000.14000.13000.14000.1400149,500
Sep. 24, 20210.17000.17000.13000.15000.1500133,600
Sep. 23, 20210.16000.17000.16000.16000.160055,700
Sep. 22, 20210.17000.17000.17000.17000.170039,000
Sep. 21, 20210.18000.18000.18000.18000.18005,400
Sep. 20, 20210.18000.18000.18000.18000.180017,000
Sep. 17, 20210.18000.18000.16000.17000.170012,500
Sep. 16, 20210.19000.19000.19000.19000.1900-
Sep. 15, 20210.16000.19000.16000.19000.190037,200
Sep. 14, 20210.19000.19000.19000.19000.1900-
Sep. 13, 20210.17000.19000.17000.19000.190037,200
Sep. 10, 20210.19000.19000.19000.19000.1900-
Sep. 09, 20210.19000.19000.19000.19000.19007,500
Sep. 08, 20210.19000.19000.19000.19000.1900-
Sep. 07, 20210.19000.19000.19000.19000.190014,200
Sep. 03, 20210.18000.18000.18000.18000.18003,000
Sep. 02, 20210.17000.17000.17000.17000.1700-
Sep. 01, 20210.17000.17000.17000.17000.1700500
Aug. 31, 20210.17000.17000.17000.17000.170015,500
Aug. 30, 20210.17000.17000.17000.17000.17006,000
Aug. 27, 20210.18000.18000.17000.17000.17001,000
Aug. 26, 20210.19000.19000.18000.18000.18009,000
Aug. 25, 20210.18000.18000.18000.18000.1800-
Aug. 24, 20210.18000.18000.18000.18000.1800-
Aug. 23, 20210.22000.22000.16000.18000.180032,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...