Karora Resources Inc. (KRR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.63 | 5.70 | 5.53 | 5.55 | 5.55 | 811,500 |
| Apr 25, 2024 | 5.50 | 5.50 | 5.38 | 5.44 | 5.44 | 533,300 |
| Apr 24, 2024 | 5.54 | 5.57 | 5.47 | 5.47 | 5.47 | 638,100 |
| Apr 23, 2024 | 5.38 | 5.68 | 5.38 | 5.57 | 5.57 | 929,000 |
| Apr 22, 2024 | 5.51 | 5.57 | 5.38 | 5.51 | 5.51 | 1,608,700 |
| Apr 19, 2024 | 5.55 | 5.77 | 5.55 | 5.69 | 5.69 | 770,100 |
| Apr 18, 2024 | 5.50 | 5.69 | 5.41 | 5.65 | 5.65 | 1,625,000 |
| Apr 17, 2024 | 5.23 | 5.49 | 5.23 | 5.41 | 5.41 | 2,211,200 |
| Apr 16, 2024 | 5.13 | 5.19 | 5.05 | 5.15 | 5.15 | 1,374,500 |
| Apr 15, 2024 | 5.17 | 5.23 | 5.08 | 5.22 | 5.22 | 1,730,300 |
| Apr 12, 2024 | 5.23 | 5.35 | 5.05 | 5.07 | 5.07 | 2,347,000 |
| Apr 11, 2024 | 4.94 | 5.15 | 4.92 | 5.13 | 5.13 | 1,713,000 |
| Apr 10, 2024 | 5.09 | 5.11 | 4.80 | 4.84 | 4.84 | 1,707,100 |
| Apr 09, 2024 | 5.42 | 5.43 | 5.16 | 5.18 | 5.18 | 3,365,400 |
| Apr 08, 2024 | 5.41 | 5.48 | 5.15 | 5.42 | 5.42 | 2,831,100 |
| Apr 05, 2024 | 5.40 | 5.66 | 5.34 | 5.36 | 5.36 | 1,294,000 |
| Apr 04, 2024 | 5.35 | 5.63 | 5.23 | 5.43 | 5.43 | 1,062,300 |
| Apr 03, 2024 | 5.18 | 5.40 | 5.17 | 5.36 | 5.36 | 1,073,300 |
| Apr 02, 2024 | 5.08 | 5.21 | 5.06 | 5.18 | 5.18 | 443,100 |
| Apr 01, 2024 | 5.11 | 5.19 | 4.99 | 5.08 | 5.08 | 417,100 |
| Mar 28, 2024 | 4.86 | 5.15 | 4.86 | 5.08 | 5.08 | 921,300 |
| Mar 27, 2024 | 4.74 | 4.86 | 4.70 | 4.84 | 4.84 | 589,700 |
| Mar 26, 2024 | 4.70 | 4.84 | 4.62 | 4.76 | 4.76 | 581,900 |
| Mar 25, 2024 | 4.56 | 4.84 | 4.56 | 4.66 | 4.66 | 248,100 |
| Mar 22, 2024 | 4.55 | 4.74 | 4.46 | 4.55 | 4.55 | 550,400 |
| Mar 21, 2024 | 4.88 | 4.92 | 4.71 | 4.77 | 4.77 | 331,700 |
| Mar 20, 2024 | 4.61 | 4.87 | 4.60 | 4.83 | 4.83 | 487,100 |
| Mar 19, 2024 | 4.63 | 4.67 | 4.57 | 4.64 | 4.64 | 257,400 |
| Mar 18, 2024 | 4.65 | 4.74 | 4.61 | 4.69 | 4.69 | 276,700 |
| Mar 15, 2024 | 4.55 | 4.72 | 4.55 | 4.70 | 4.70 | 645,200 |
| Mar 14, 2024 | 4.56 | 4.60 | 4.42 | 4.58 | 4.58 | 499,900 |
| Mar 13, 2024 | 4.57 | 4.70 | 4.54 | 4.58 | 4.58 | 475,100 |
| Mar 12, 2024 | 4.58 | 4.59 | 4.40 | 4.56 | 4.56 | 804,300 |
| Mar 11, 2024 | 4.65 | 4.78 | 4.37 | 4.68 | 4.68 | 764,500 |
| Mar 08, 2024 | 4.99 | 4.99 | 4.69 | 4.76 | 4.76 | 990,100 |
| Mar 07, 2024 | 4.90 | 5.05 | 4.83 | 4.84 | 4.84 | 1,279,800 |
| Mar 06, 2024 | 4.65 | 4.78 | 4.62 | 4.71 | 4.71 | 566,800 |
| Mar 05, 2024 | 4.61 | 4.70 | 4.57 | 4.59 | 4.59 | 431,900 |
| Mar 04, 2024 | 4.44 | 4.59 | 4.39 | 4.58 | 4.58 | 666,500 |
| Mar 01, 2024 | 4.15 | 4.40 | 4.06 | 4.38 | 4.38 | 523,400 |
| Feb 29, 2024 | 4.11 | 4.18 | 4.09 | 4.09 | 4.09 | 197,600 |
| Feb 28, 2024 | 4.05 | 4.09 | 4.01 | 4.05 | 4.05 | 148,200 |
| Feb 27, 2024 | 4.00 | 4.13 | 3.98 | 4.08 | 4.08 | 313,200 |
| Feb 26, 2024 | 4.01 | 4.01 | 3.87 | 3.99 | 3.99 | 222,900 |
| Feb 23, 2024 | 4.01 | 4.03 | 3.88 | 4.02 | 4.02 | 305,500 |
| Feb 22, 2024 | 3.98 | 4.08 | 3.94 | 3.97 | 3.97 | 197,200 |
| Feb 21, 2024 | 4.02 | 4.07 | 3.97 | 4.05 | 4.05 | 127,400 |
| Feb 20, 2024 | 4.08 | 4.13 | 3.88 | 4.03 | 4.03 | 355,100 |
| Feb 16, 2024 | 4.00 | 4.09 | 4.00 | 4.07 | 4.07 | 230,600 |
| Feb 15, 2024 | 4.07 | 4.13 | 4.02 | 4.05 | 4.05 | 231,300 |
| Feb 14, 2024 | 4.07 | 4.09 | 4.00 | 4.00 | 4.00 | 283,000 |
| Feb 13, 2024 | 4.05 | 4.12 | 3.99 | 4.06 | 4.06 | 254,800 |
| Feb 12, 2024 | 4.11 | 4.21 | 4.10 | 4.18 | 4.18 | 122,000 |
| Feb 09, 2024 | 4.20 | 4.20 | 4.08 | 4.13 | 4.13 | 119,800 |
| Feb 08, 2024 | 4.11 | 4.20 | 4.11 | 4.15 | 4.15 | 168,100 |
| Feb 07, 2024 | 4.23 | 4.31 | 4.12 | 4.14 | 4.14 | 344,900 |
| Feb 06, 2024 | 3.93 | 4.01 | 3.87 | 4.00 | 4.00 | 295,500 |
| Feb 05, 2024 | 3.96 | 3.98 | 3.84 | 3.90 | 3.90 | 366,700 |
| Feb 02, 2024 | 4.19 | 4.19 | 4.00 | 4.01 | 4.01 | 449,500 |
| Feb 01, 2024 | 4.19 | 4.31 | 4.17 | 4.30 | 4.30 | 268,800 |
| Jan 31, 2024 | 4.30 | 4.40 | 4.18 | 4.19 | 4.19 | 264,200 |
| Jan 30, 2024 | 4.33 | 4.33 | 4.16 | 4.27 | 4.27 | 157,500 |
| Jan 29, 2024 | 4.20 | 4.31 | 4.16 | 4.30 | 4.30 | 180,600 |
| Jan 26, 2024 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 105,100 |
| Jan 25, 2024 | 4.24 | 4.26 | 4.19 | 4.21 | 4.21 | 177,600 |
| Jan 24, 2024 | 4.28 | 4.33 | 4.14 | 4.20 | 4.20 | 306,300 |
| Jan 23, 2024 | 4.20 | 4.22 | 4.07 | 4.16 | 4.16 | 968,400 |
| Jan 22, 2024 | 4.20 | 4.21 | 4.13 | 4.15 | 4.15 | 151,800 |
| Jan 19, 2024 | 4.30 | 4.32 | 4.17 | 4.23 | 4.23 | 253,500 |
| Jan 18, 2024 | 4.33 | 4.34 | 4.26 | 4.31 | 4.31 | 259,900 |
| Jan 17, 2024 | 4.39 | 4.42 | 4.26 | 4.27 | 4.27 | 287,900 |
| Jan 16, 2024 | 4.40 | 4.42 | 4.29 | 4.34 | 4.34 | 340,400 |
| Jan 15, 2024 | 4.50 | 4.52 | 4.39 | 4.45 | 4.45 | 91,500 |
| Jan 12, 2024 | 4.45 | 4.52 | 4.40 | 4.45 | 4.45 | 418,900 |
| Jan 11, 2024 | 4.38 | 4.40 | 4.27 | 4.28 | 4.28 | 165,000 |
| Jan 10, 2024 | 4.37 | 4.41 | 4.33 | 4.38 | 4.38 | 125,900 |
| Jan 09, 2024 | 4.40 | 4.44 | 4.35 | 4.41 | 4.41 | 144,900 |
| Jan 08, 2024 | 4.49 | 4.49 | 4.36 | 4.39 | 4.39 | 240,900 |
| Jan 05, 2024 | 4.56 | 4.62 | 4.49 | 4.51 | 4.51 | 152,000 |
| Jan 04, 2024 | 4.64 | 4.64 | 4.55 | 4.59 | 4.59 | 167,900 |
| Jan 03, 2024 | 4.73 | 4.73 | 4.57 | 4.61 | 4.61 | 410,900 |
| Jan 02, 2024 | 4.92 | 4.96 | 4.84 | 4.88 | 4.88 | 305,400 |
| Dec 29, 2023 | 4.92 | 4.93 | 4.85 | 4.87 | 4.87 | 141,600 |
| Dec 28, 2023 | 5.04 | 5.10 | 4.94 | 4.94 | 4.94 | 261,900 |
| Dec 27, 2023 | 4.98 | 5.14 | 4.96 | 5.04 | 5.04 | 171,200 |
| Dec 22, 2023 | 5.05 | 5.19 | 4.97 | 4.99 | 4.99 | 389,900 |
| Dec 21, 2023 | 4.98 | 5.05 | 4.98 | 5.03 | 5.03 | 255,100 |
| Dec 20, 2023 | 4.98 | 5.03 | 4.93 | 4.96 | 4.96 | 363,100 |
| Dec 19, 2023 | 4.86 | 5.01 | 4.82 | 4.97 | 4.97 | 255,200 |
| Dec 18, 2023 | 4.80 | 4.94 | 4.80 | 4.87 | 4.87 | 202,100 |
| Dec 15, 2023 | 4.93 | 4.93 | 4.77 | 4.88 | 4.88 | 546,400 |
| Dec 14, 2023 | 5.08 | 5.14 | 4.84 | 4.95 | 4.95 | 394,100 |
| Dec 13, 2023 | 4.64 | 5.00 | 4.64 | 5.00 | 5.00 | 318,200 |
| Dec 12, 2023 | 4.77 | 4.77 | 4.59 | 4.64 | 4.64 | 217,100 |
| Dec 11, 2023 | 4.76 | 4.79 | 4.69 | 4.77 | 4.77 | 195,200 |
| Dec 08, 2023 | 4.77 | 4.91 | 4.75 | 4.89 | 4.89 | 884,700 |
| Dec 07, 2023 | 4.98 | 5.00 | 4.87 | 4.91 | 4.91 | 221,600 |
| Dec 06, 2023 | 4.93 | 5.03 | 4.86 | 5.00 | 5.00 | 342,700 |
| Dec 05, 2023 | 4.91 | 4.98 | 4.82 | 4.88 | 4.88 | 320,700 |
| Dec 04, 2023 | 4.93 | 5.01 | 4.86 | 4.98 | 4.98 | 351,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.