Karora Resources Inc. (KRR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 05, 2022 | 3.2400 | 3.2500 | 3.0900 | 3.2300 | 3.2300 | 700,600 |
| Aug 04, 2022 | 3.1600 | 3.4000 | 3.1300 | 3.3600 | 3.3600 | 704,300 |
| Aug 03, 2022 | 3.3600 | 3.3600 | 3.0500 | 3.0900 | 3.0900 | 666,000 |
| Aug 02, 2022 | 3.3900 | 3.4600 | 3.2600 | 3.2900 | 3.2900 | 578,600 |
| Jul 29, 2022 | 3.2200 | 3.4100 | 3.1500 | 3.3500 | 3.3500 | 930,600 |
| Jul 28, 2022 | 3.0900 | 3.2700 | 3.0100 | 3.2100 | 3.2100 | 1,077,100 |
| Jul 27, 2022 | 2.8300 | 3.0200 | 2.7400 | 3.0000 | 3.0000 | 787,100 |
| Jul 26, 2022 | 2.8100 | 2.8600 | 2.7500 | 2.8200 | 2.8200 | 318,100 |
| Jul 25, 2022 | 2.9200 | 2.9200 | 2.7000 | 2.7500 | 2.7500 | 586,900 |
| Jul 22, 2022 | 2.9100 | 3.0400 | 2.8600 | 2.9200 | 2.9200 | 821,200 |
| Jul 21, 2022 | 2.8000 | 2.9000 | 2.7400 | 2.8800 | 2.8800 | 457,100 |
| Jul 20, 2022 | 2.8200 | 2.8600 | 2.7100 | 2.7600 | 2.7600 | 474,600 |
| Jul 19, 2022 | 2.9000 | 2.9400 | 2.7900 | 2.8100 | 2.8100 | 644,400 |
| Jul 18, 2022 | 2.8200 | 2.9300 | 2.7900 | 2.8300 | 2.8300 | 642,800 |
| Jul 15, 2022 | 2.7300 | 2.8100 | 2.6400 | 2.7700 | 2.7700 | 896,300 |
| Jul 14, 2022 | 2.7000 | 2.7700 | 2.5300 | 2.6800 | 2.6800 | 1,289,700 |
| Jul 13, 2022 | 2.8300 | 2.9200 | 2.7100 | 2.8200 | 2.8200 | 609,800 |
| Jul 12, 2022 | 3.0000 | 3.0100 | 2.8300 | 2.8700 | 2.8700 | 471,000 |
| Jul 11, 2022 | 2.9300 | 3.0300 | 2.9100 | 3.0000 | 3.0000 | 531,100 |
| Jul 08, 2022 | 3.1200 | 3.1200 | 2.9500 | 3.0000 | 3.0000 | 406,500 |
| Jul 07, 2022 | 3.0300 | 3.1100 | 2.9700 | 3.1000 | 3.1000 | 648,000 |
| Jul 06, 2022 | 3.1000 | 3.1700 | 2.9300 | 2.9700 | 2.9700 | 886,600 |
| Jul 05, 2022 | 3.2500 | 3.2900 | 3.0300 | 3.1000 | 3.1000 | 2,412,000 |
| Jul 04, 2022 | 3.3700 | 3.3700 | 3.2800 | 3.3000 | 3.3000 | 390,400 |
| Jun 30, 2022 | 3.4300 | 3.4700 | 3.2700 | 3.3200 | 3.3200 | 684,200 |
| Jun 29, 2022 | 3.5900 | 3.5900 | 3.3400 | 3.4700 | 3.4700 | 613,400 |
| Jun 28, 2022 | 3.7500 | 3.7500 | 3.5400 | 3.5600 | 3.5600 | 374,100 |
| Jun 27, 2022 | 3.6600 | 3.8000 | 3.6000 | 3.6900 | 3.6900 | 479,700 |
| Jun 24, 2022 | 3.5900 | 3.6400 | 3.5400 | 3.6300 | 3.6300 | 577,800 |
| Jun 23, 2022 | 3.8100 | 3.8400 | 3.4800 | 3.5400 | 3.5400 | 1,231,600 |
| Jun 22, 2022 | 4.0700 | 4.0700 | 3.8000 | 3.8100 | 3.8100 | 682,900 |
| Jun 21, 2022 | 4.0100 | 4.1300 | 3.9200 | 4.0500 | 4.0500 | 469,900 |
| Jun 20, 2022 | 3.9200 | 3.9700 | 3.8700 | 3.9500 | 3.9500 | 121,200 |
| Jun 17, 2022 | 4.1100 | 4.1100 | 3.8600 | 3.9300 | 3.9300 | 1,299,900 |
| Jun 16, 2022 | 4.0800 | 4.1500 | 3.9100 | 4.0900 | 4.0900 | 545,100 |
| Jun 15, 2022 | 4.1300 | 4.1400 | 3.9200 | 4.1000 | 4.1000 | 1,126,100 |
| Jun 14, 2022 | 4.1900 | 4.2000 | 3.9400 | 4.0200 | 4.0200 | 682,200 |
| Jun 13, 2022 | 4.4000 | 4.4000 | 4.1000 | 4.1600 | 4.1600 | 1,153,700 |
| Jun 10, 2022 | 4.0900 | 4.6300 | 4.0100 | 4.5800 | 4.5800 | 1,407,000 |
| Jun 09, 2022 | 4.2700 | 4.2800 | 4.0600 | 4.0900 | 4.0900 | 613,000 |
| Jun 08, 2022 | 4.3100 | 4.4000 | 4.2600 | 4.3100 | 4.3100 | 546,800 |
| Jun 07, 2022 | 4.4300 | 4.4900 | 4.2800 | 4.3500 | 4.3500 | 644,700 |
| Jun 06, 2022 | 4.7200 | 4.7200 | 4.4300 | 4.4900 | 4.4900 | 616,100 |
| Jun 03, 2022 | 4.7500 | 4.8500 | 4.6200 | 4.6400 | 4.6400 | 552,800 |
| Jun 02, 2022 | 4.5900 | 4.8400 | 4.5300 | 4.8000 | 4.8000 | 936,600 |
| Jun 01, 2022 | 4.3700 | 4.5600 | 4.3700 | 4.4900 | 4.4900 | 2,419,900 |
| May 31, 2022 | 4.8600 | 4.8800 | 4.4200 | 4.4200 | 4.4200 | 4,729,500 |
| May 30, 2022 | 4.9700 | 4.9900 | 4.9000 | 4.9000 | 4.9000 | 218,600 |
| May 27, 2022 | 4.8500 | 4.9700 | 4.8000 | 4.9400 | 4.9400 | 849,200 |
| May 26, 2022 | 4.7900 | 4.9300 | 4.7600 | 4.8000 | 4.8000 | 916,500 |
| May 25, 2022 | 4.8300 | 5.0200 | 4.7300 | 4.7900 | 4.7900 | 2,363,000 |
| May 24, 2022 | 4.9100 | 5.3800 | 4.8800 | 5.1400 | 5.1400 | 1,086,300 |
| May 20, 2022 | 5.0100 | 5.0100 | 4.6000 | 4.8000 | 4.8000 | 811,800 |
| May 19, 2022 | 5.0800 | 5.1900 | 4.9500 | 4.9900 | 4.9900 | 780,500 |
| May 18, 2022 | 5.1000 | 5.1400 | 4.8900 | 4.9800 | 4.9800 | 509,600 |
| May 17, 2022 | 5.1800 | 5.3000 | 5.0700 | 5.1800 | 5.1800 | 601,000 |
| May 16, 2022 | 5.1500 | 5.2100 | 5.0100 | 5.0700 | 5.0700 | 589,000 |
| May 13, 2022 | 4.9500 | 5.2300 | 4.9500 | 5.1000 | 5.1000 | 925,900 |
| May 12, 2022 | 5.4800 | 5.4800 | 4.8900 | 4.9900 | 4.9900 | 1,340,300 |
| May 11, 2022 | 5.8000 | 5.9000 | 5.6100 | 5.6400 | 5.6400 | 459,000 |
| May 10, 2022 | 6.1900 | 6.2100 | 5.6500 | 5.7000 | 5.7000 | 1,248,600 |
| May 09, 2022 | 6.3100 | 6.3500 | 5.9800 | 6.0700 | 6.0700 | 812,300 |
| May 06, 2022 | 6.5600 | 6.6400 | 6.3400 | 6.3400 | 6.3400 | 341,800 |
| May 05, 2022 | 7.0600 | 7.1200 | 6.5500 | 6.6300 | 6.6300 | 993,000 |
| May 04, 2022 | 6.7200 | 7.0200 | 6.5500 | 6.9300 | 6.9300 | 740,700 |
| May 03, 2022 | 6.4900 | 6.7900 | 6.4400 | 6.7200 | 6.7200 | 542,800 |
| May 02, 2022 | 6.3400 | 6.5300 | 6.3100 | 6.4400 | 6.4400 | 943,300 |
| Apr 29, 2022 | 6.5600 | 6.6900 | 6.5300 | 6.6000 | 6.6000 | 854,600 |
| Apr 28, 2022 | 6.1500 | 6.5500 | 6.1000 | 6.5300 | 6.5300 | 768,900 |
| Apr 27, 2022 | 6.2000 | 6.2800 | 6.1000 | 6.1300 | 6.1300 | 331,800 |
| Apr 26, 2022 | 6.3900 | 6.4500 | 6.1500 | 6.1800 | 6.1800 | 489,000 |
| Apr 25, 2022 | 6.1700 | 6.3600 | 6.0000 | 6.2800 | 6.2800 | 823,300 |
| Apr 22, 2022 | 6.4700 | 6.6800 | 6.3200 | 6.5000 | 6.5000 | 711,800 |
| Apr 21, 2022 | 7.1900 | 7.2200 | 6.6100 | 6.6800 | 6.6800 | 1,080,100 |
| Apr 20, 2022 | 7.2900 | 7.4000 | 7.1900 | 7.3400 | 7.3400 | 668,200 |
| Apr 19, 2022 | 7.3700 | 7.5200 | 7.3400 | 7.4000 | 7.4000 | 404,300 |
| Apr 18, 2022 | 7.5000 | 7.5500 | 7.3600 | 7.4500 | 7.4500 | 779,100 |
| Apr 14, 2022 | 7.3100 | 7.4800 | 7.2500 | 7.4400 | 7.4400 | 527,500 |
| Apr 13, 2022 | 7.1300 | 7.4900 | 7.1300 | 7.3100 | 7.3100 | 1,164,200 |
| Apr 12, 2022 | 6.9100 | 7.2000 | 6.8600 | 7.0400 | 7.0400 | 1,141,000 |
| Apr 11, 2022 | 7.0000 | 7.0100 | 6.8500 | 6.9300 | 6.9300 | 760,900 |
| Apr 08, 2022 | 6.6800 | 6.9800 | 6.6800 | 6.8900 | 6.8900 | 1,216,100 |
| Apr 07, 2022 | 6.4500 | 6.8000 | 6.4500 | 6.7500 | 6.7500 | 679,000 |
| Apr 06, 2022 | 6.5100 | 6.5500 | 6.3500 | 6.4600 | 6.4600 | 375,300 |
| Apr 05, 2022 | 6.6400 | 6.8200 | 6.4700 | 6.5500 | 6.5500 | 1,516,200 |
| Apr 04, 2022 | 6.6400 | 6.7300 | 6.5300 | 6.6600 | 6.6600 | 1,990,600 |
| Apr 01, 2022 | 6.2600 | 6.7200 | 6.2600 | 6.6800 | 6.6800 | 1,019,800 |
| Mar 31, 2022 | 6.1500 | 6.5100 | 6.1100 | 6.3600 | 6.3600 | 1,395,300 |
| Mar 30, 2022 | 6.1400 | 6.2300 | 6.0500 | 6.1600 | 6.1600 | 429,300 |
| Mar 29, 2022 | 5.8900 | 6.1500 | 5.7100 | 6.1500 | 6.1500 | 1,048,500 |
| Mar 28, 2022 | 6.0100 | 6.0500 | 5.8400 | 5.9300 | 5.9300 | 760,000 |
| Mar 25, 2022 | 6.2600 | 6.2600 | 6.1100 | 6.1600 | 6.1600 | 426,800 |
| Mar 24, 2022 | 6.4000 | 6.4300 | 6.2200 | 6.2700 | 6.2700 | 527,000 |
| Mar 23, 2022 | 6.2200 | 6.4200 | 6.2200 | 6.4000 | 6.4000 | 742,200 |
| Mar 22, 2022 | 6.3300 | 6.3500 | 6.1300 | 6.2000 | 6.2000 | 589,800 |
| Mar 21, 2022 | 6.2100 | 6.5100 | 6.2100 | 6.2500 | 6.2500 | 859,400 |
| Mar 18, 2022 | 6.2300 | 6.3600 | 6.1500 | 6.2700 | 6.2700 | 10,719,300 |
| Mar 17, 2022 | 6.0300 | 6.5200 | 6.0000 | 6.2900 | 6.2900 | 1,455,700 |
| Mar 16, 2022 | 6.2000 | 6.2200 | 5.8000 | 5.9500 | 5.9500 | 1,511,800 |
| Mar 15, 2022 | 5.9900 | 6.3500 | 5.8500 | 6.2100 | 6.2100 | 1,627,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
