Canada Markets open in 8 hrs 56 mins

Karora Resources Inc. (KRR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.5700-0.1600 (-3.38%)
At close: 04:00PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 20234.73004.75004.53004.57004.5700913,000
Feb 03, 20234.81004.88004.71004.73004.73001,333,800
Feb 02, 20235.34005.36004.94005.02005.0200697,800
Feb 01, 20235.25005.33005.11005.32005.3200498,100
Jan 31, 20235.03005.33005.02005.25005.2500490,400
Jan 30, 20235.19005.19005.05005.09005.09001,608,800
Jan 27, 20235.21005.37005.20005.28005.2800496,200
Jan 26, 20235.44005.44005.22005.23005.2300410,000
Jan 25, 20235.28005.47005.24005.46005.4600506,000
Jan 24, 20235.39005.43005.28005.36005.3600451,800
Jan 23, 20235.28005.44005.24005.39005.3900617,800
Jan 20, 20235.32005.35005.25005.32005.3200489,000
Jan 19, 20235.25005.46005.20005.39005.3900570,100
Jan 18, 20235.46005.58005.26005.27005.2700475,000
Jan 17, 20235.45005.49005.24005.34005.3400760,300
Jan 16, 20235.45005.59005.43005.50005.5000426,600
Jan 13, 20235.54005.70005.50005.53005.5300629,900
Jan 12, 20235.65005.71005.50005.55005.5500532,900
Jan 11, 20235.57005.66005.44005.61005.6100504,900
Jan 10, 20235.45005.67005.45005.53005.5300673,700
Jan 09, 20235.50005.53005.42005.44005.4400806,700
Jan 06, 20235.13005.53005.10005.45005.45001,791,900
Jan 05, 20235.02005.15004.94005.13005.1300371,900
Jan 04, 20235.09005.15004.97005.11005.1100761,100
Jan 03, 20234.73005.03004.73004.97004.97001,063,900
Dec 30, 20224.67004.68004.59004.65004.6500288,900
Dec 29, 20224.70004.75004.63004.65004.6500525,300
Dec 28, 20224.65004.75004.64004.68004.6800356,800
Dec 23, 20224.68004.68004.48004.65004.6500631,900
Dec 22, 20224.58004.71004.56004.64004.6400652,700
Dec 21, 20224.62004.75004.59004.69004.6900563,900
Dec 20, 20224.35004.66004.32004.62004.62001,068,300
Dec 19, 20224.63004.63004.23004.26004.2600638,200
Dec 16, 20224.40004.67004.40004.66004.66001,027,600
Dec 15, 20224.37004.51004.36004.45004.4500555,000
Dec 14, 20224.60004.66004.45004.54004.5400478,200
Dec 13, 20224.73004.84004.58004.61004.6100694,500
Dec 12, 20224.73004.73004.34004.50004.5000946,300
Dec 09, 20224.72004.89004.65004.83004.83001,304,500
Dec 08, 20224.76004.77004.64004.67004.6700305,400
Dec 07, 20224.61004.79004.61004.71004.7100739,500
Dec 06, 20224.52004.72004.52004.55004.5500439,400
Dec 05, 20224.78004.78004.50004.54004.5400566,900
Dec 02, 20224.52004.79004.50004.75004.7500547,800
Dec 01, 20224.52004.68004.52004.67004.6700748,400
Nov 30, 20224.35004.49004.27004.44004.44001,135,600
Nov 29, 20224.11004.45004.10004.41004.4100727,400
Nov 28, 20224.10004.17004.03004.04004.04001,302,600
Nov 25, 20224.24004.24004.14004.18004.1800227,800
Nov 24, 20224.25004.31004.20004.25004.2500156,600
Nov 23, 20224.02004.25004.00004.25004.2500603,600
Nov 22, 20223.88004.13003.82004.03004.0300715,300
Nov 21, 20223.72003.84003.62003.84003.8400479,800
Nov 18, 20223.78003.84003.72003.78003.7800323,200
Nov 17, 20223.78003.84003.49003.78003.7800531,800
Nov 16, 20224.09004.09003.94003.96003.9600708,300
Nov 15, 20224.03004.21004.03004.14004.1400806,200
Nov 14, 20223.98004.05003.86003.99003.9900551,600
Nov 11, 20223.86004.03003.81004.02004.02001,205,800
Nov 10, 20223.52003.89003.52003.85003.85001,424,800
Nov 09, 20223.56003.64003.37003.40003.4000833,800
Nov 08, 20223.36003.57003.27003.55003.5500687,900
Nov 07, 20223.30003.39003.25003.35003.3500623,300
Nov 04, 20223.05003.24003.02003.23003.23001,142,100
Nov 03, 20222.75002.95002.75002.91002.9100375,100
Nov 02, 20222.98003.04002.81002.82002.8200439,800
Nov 01, 20222.96002.98002.86002.94002.9400164,400
Oct 31, 20222.84002.87002.80002.85002.8500388,800
Oct 28, 20222.85002.92002.84002.90002.9000228,000
Oct 27, 20223.01003.02002.90002.90002.9000305,800
Oct 26, 20222.90003.12002.89003.00003.00001,212,900
Oct 25, 20222.74002.88002.70002.83002.8300727,000
Oct 24, 20222.69002.75002.67002.70002.7000609,800
Oct 21, 20222.63002.74002.61002.72002.7200379,100
Oct 20, 20222.59002.72002.53002.62002.6200665,700
Oct 19, 20222.74002.74002.51002.57002.57001,270,100
Oct 18, 20222.85002.85002.75002.76002.7600465,100
Oct 17, 20222.84002.89002.78002.79002.7900278,900
Oct 14, 20222.87002.88002.76002.77002.7700534,400
Oct 13, 20222.85002.93002.72002.91002.9100966,700
Oct 12, 20222.77002.89002.77002.88002.8800362,300
Oct 11, 20222.83002.92002.76002.76002.7600319,300
Oct 07, 20223.01003.02002.87002.88002.8800352,400
Oct 06, 20223.06003.12003.01003.07003.0700376,500
Oct 05, 20222.99003.10002.99003.08003.0800397,000
Oct 04, 20223.05003.10002.96003.10003.1000831,000
Oct 03, 20222.93003.03002.86002.99002.9900514,200
Sept 30, 20222.65002.89002.62002.85002.8500889,200
Sept 29, 20222.56002.67002.52002.66002.6600396,200
Sept 28, 20222.47002.58002.46002.57002.5700633,300
Sept 27, 20222.50002.58002.38002.40002.4000832,100
Sept 26, 20222.59002.61002.44002.44002.4400717,500
Sept 23, 20222.66002.67002.54002.61002.6100562,600
Sept 22, 20222.83002.88002.70002.71002.7100444,700
Sept 21, 20222.83002.90002.73002.82002.8200526,400
Sept 20, 20222.84002.85002.76002.80002.8000457,600
Sept 19, 20222.81002.92002.80002.90002.9000483,100
Sept 16, 20222.88002.90002.74002.86002.86009,414,600
Sept 15, 20222.95002.96002.81002.86002.86002,100,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...