Karora Resources Inc. (KRR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | - | - | - | - | - | - |
| Feb 06, 2023 | 4.7300 | 4.7500 | 4.5300 | 4.5700 | 4.5700 | 913,000 |
| Feb 03, 2023 | 4.8100 | 4.8800 | 4.7100 | 4.7300 | 4.7300 | 1,333,800 |
| Feb 02, 2023 | 5.3400 | 5.3600 | 4.9400 | 5.0200 | 5.0200 | 697,800 |
| Feb 01, 2023 | 5.2500 | 5.3300 | 5.1100 | 5.3200 | 5.3200 | 498,100 |
| Jan 31, 2023 | 5.0300 | 5.3300 | 5.0200 | 5.2500 | 5.2500 | 490,400 |
| Jan 30, 2023 | 5.1900 | 5.1900 | 5.0500 | 5.0900 | 5.0900 | 1,608,800 |
| Jan 27, 2023 | 5.2100 | 5.3700 | 5.2000 | 5.2800 | 5.2800 | 496,200 |
| Jan 26, 2023 | 5.4400 | 5.4400 | 5.2200 | 5.2300 | 5.2300 | 410,000 |
| Jan 25, 2023 | 5.2800 | 5.4700 | 5.2400 | 5.4600 | 5.4600 | 506,000 |
| Jan 24, 2023 | 5.3900 | 5.4300 | 5.2800 | 5.3600 | 5.3600 | 451,800 |
| Jan 23, 2023 | 5.2800 | 5.4400 | 5.2400 | 5.3900 | 5.3900 | 617,800 |
| Jan 20, 2023 | 5.3200 | 5.3500 | 5.2500 | 5.3200 | 5.3200 | 489,000 |
| Jan 19, 2023 | 5.2500 | 5.4600 | 5.2000 | 5.3900 | 5.3900 | 570,100 |
| Jan 18, 2023 | 5.4600 | 5.5800 | 5.2600 | 5.2700 | 5.2700 | 475,000 |
| Jan 17, 2023 | 5.4500 | 5.4900 | 5.2400 | 5.3400 | 5.3400 | 760,300 |
| Jan 16, 2023 | 5.4500 | 5.5900 | 5.4300 | 5.5000 | 5.5000 | 426,600 |
| Jan 13, 2023 | 5.5400 | 5.7000 | 5.5000 | 5.5300 | 5.5300 | 629,900 |
| Jan 12, 2023 | 5.6500 | 5.7100 | 5.5000 | 5.5500 | 5.5500 | 532,900 |
| Jan 11, 2023 | 5.5700 | 5.6600 | 5.4400 | 5.6100 | 5.6100 | 504,900 |
| Jan 10, 2023 | 5.4500 | 5.6700 | 5.4500 | 5.5300 | 5.5300 | 673,700 |
| Jan 09, 2023 | 5.5000 | 5.5300 | 5.4200 | 5.4400 | 5.4400 | 806,700 |
| Jan 06, 2023 | 5.1300 | 5.5300 | 5.1000 | 5.4500 | 5.4500 | 1,791,900 |
| Jan 05, 2023 | 5.0200 | 5.1500 | 4.9400 | 5.1300 | 5.1300 | 371,900 |
| Jan 04, 2023 | 5.0900 | 5.1500 | 4.9700 | 5.1100 | 5.1100 | 761,100 |
| Jan 03, 2023 | 4.7300 | 5.0300 | 4.7300 | 4.9700 | 4.9700 | 1,063,900 |
| Dec 30, 2022 | 4.6700 | 4.6800 | 4.5900 | 4.6500 | 4.6500 | 288,900 |
| Dec 29, 2022 | 4.7000 | 4.7500 | 4.6300 | 4.6500 | 4.6500 | 525,300 |
| Dec 28, 2022 | 4.6500 | 4.7500 | 4.6400 | 4.6800 | 4.6800 | 356,800 |
| Dec 23, 2022 | 4.6800 | 4.6800 | 4.4800 | 4.6500 | 4.6500 | 631,900 |
| Dec 22, 2022 | 4.5800 | 4.7100 | 4.5600 | 4.6400 | 4.6400 | 652,700 |
| Dec 21, 2022 | 4.6200 | 4.7500 | 4.5900 | 4.6900 | 4.6900 | 563,900 |
| Dec 20, 2022 | 4.3500 | 4.6600 | 4.3200 | 4.6200 | 4.6200 | 1,068,300 |
| Dec 19, 2022 | 4.6300 | 4.6300 | 4.2300 | 4.2600 | 4.2600 | 638,200 |
| Dec 16, 2022 | 4.4000 | 4.6700 | 4.4000 | 4.6600 | 4.6600 | 1,027,600 |
| Dec 15, 2022 | 4.3700 | 4.5100 | 4.3600 | 4.4500 | 4.4500 | 555,000 |
| Dec 14, 2022 | 4.6000 | 4.6600 | 4.4500 | 4.5400 | 4.5400 | 478,200 |
| Dec 13, 2022 | 4.7300 | 4.8400 | 4.5800 | 4.6100 | 4.6100 | 694,500 |
| Dec 12, 2022 | 4.7300 | 4.7300 | 4.3400 | 4.5000 | 4.5000 | 946,300 |
| Dec 09, 2022 | 4.7200 | 4.8900 | 4.6500 | 4.8300 | 4.8300 | 1,304,500 |
| Dec 08, 2022 | 4.7600 | 4.7700 | 4.6400 | 4.6700 | 4.6700 | 305,400 |
| Dec 07, 2022 | 4.6100 | 4.7900 | 4.6100 | 4.7100 | 4.7100 | 739,500 |
| Dec 06, 2022 | 4.5200 | 4.7200 | 4.5200 | 4.5500 | 4.5500 | 439,400 |
| Dec 05, 2022 | 4.7800 | 4.7800 | 4.5000 | 4.5400 | 4.5400 | 566,900 |
| Dec 02, 2022 | 4.5200 | 4.7900 | 4.5000 | 4.7500 | 4.7500 | 547,800 |
| Dec 01, 2022 | 4.5200 | 4.6800 | 4.5200 | 4.6700 | 4.6700 | 748,400 |
| Nov 30, 2022 | 4.3500 | 4.4900 | 4.2700 | 4.4400 | 4.4400 | 1,135,600 |
| Nov 29, 2022 | 4.1100 | 4.4500 | 4.1000 | 4.4100 | 4.4100 | 727,400 |
| Nov 28, 2022 | 4.1000 | 4.1700 | 4.0300 | 4.0400 | 4.0400 | 1,302,600 |
| Nov 25, 2022 | 4.2400 | 4.2400 | 4.1400 | 4.1800 | 4.1800 | 227,800 |
| Nov 24, 2022 | 4.2500 | 4.3100 | 4.2000 | 4.2500 | 4.2500 | 156,600 |
| Nov 23, 2022 | 4.0200 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 603,600 |
| Nov 22, 2022 | 3.8800 | 4.1300 | 3.8200 | 4.0300 | 4.0300 | 715,300 |
| Nov 21, 2022 | 3.7200 | 3.8400 | 3.6200 | 3.8400 | 3.8400 | 479,800 |
| Nov 18, 2022 | 3.7800 | 3.8400 | 3.7200 | 3.7800 | 3.7800 | 323,200 |
| Nov 17, 2022 | 3.7800 | 3.8400 | 3.4900 | 3.7800 | 3.7800 | 531,800 |
| Nov 16, 2022 | 4.0900 | 4.0900 | 3.9400 | 3.9600 | 3.9600 | 708,300 |
| Nov 15, 2022 | 4.0300 | 4.2100 | 4.0300 | 4.1400 | 4.1400 | 806,200 |
| Nov 14, 2022 | 3.9800 | 4.0500 | 3.8600 | 3.9900 | 3.9900 | 551,600 |
| Nov 11, 2022 | 3.8600 | 4.0300 | 3.8100 | 4.0200 | 4.0200 | 1,205,800 |
| Nov 10, 2022 | 3.5200 | 3.8900 | 3.5200 | 3.8500 | 3.8500 | 1,424,800 |
| Nov 09, 2022 | 3.5600 | 3.6400 | 3.3700 | 3.4000 | 3.4000 | 833,800 |
| Nov 08, 2022 | 3.3600 | 3.5700 | 3.2700 | 3.5500 | 3.5500 | 687,900 |
| Nov 07, 2022 | 3.3000 | 3.3900 | 3.2500 | 3.3500 | 3.3500 | 623,300 |
| Nov 04, 2022 | 3.0500 | 3.2400 | 3.0200 | 3.2300 | 3.2300 | 1,142,100 |
| Nov 03, 2022 | 2.7500 | 2.9500 | 2.7500 | 2.9100 | 2.9100 | 375,100 |
| Nov 02, 2022 | 2.9800 | 3.0400 | 2.8100 | 2.8200 | 2.8200 | 439,800 |
| Nov 01, 2022 | 2.9600 | 2.9800 | 2.8600 | 2.9400 | 2.9400 | 164,400 |
| Oct 31, 2022 | 2.8400 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 388,800 |
| Oct 28, 2022 | 2.8500 | 2.9200 | 2.8400 | 2.9000 | 2.9000 | 228,000 |
| Oct 27, 2022 | 3.0100 | 3.0200 | 2.9000 | 2.9000 | 2.9000 | 305,800 |
| Oct 26, 2022 | 2.9000 | 3.1200 | 2.8900 | 3.0000 | 3.0000 | 1,212,900 |
| Oct 25, 2022 | 2.7400 | 2.8800 | 2.7000 | 2.8300 | 2.8300 | 727,000 |
| Oct 24, 2022 | 2.6900 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 609,800 |
| Oct 21, 2022 | 2.6300 | 2.7400 | 2.6100 | 2.7200 | 2.7200 | 379,100 |
| Oct 20, 2022 | 2.5900 | 2.7200 | 2.5300 | 2.6200 | 2.6200 | 665,700 |
| Oct 19, 2022 | 2.7400 | 2.7400 | 2.5100 | 2.5700 | 2.5700 | 1,270,100 |
| Oct 18, 2022 | 2.8500 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 465,100 |
| Oct 17, 2022 | 2.8400 | 2.8900 | 2.7800 | 2.7900 | 2.7900 | 278,900 |
| Oct 14, 2022 | 2.8700 | 2.8800 | 2.7600 | 2.7700 | 2.7700 | 534,400 |
| Oct 13, 2022 | 2.8500 | 2.9300 | 2.7200 | 2.9100 | 2.9100 | 966,700 |
| Oct 12, 2022 | 2.7700 | 2.8900 | 2.7700 | 2.8800 | 2.8800 | 362,300 |
| Oct 11, 2022 | 2.8300 | 2.9200 | 2.7600 | 2.7600 | 2.7600 | 319,300 |
| Oct 07, 2022 | 3.0100 | 3.0200 | 2.8700 | 2.8800 | 2.8800 | 352,400 |
| Oct 06, 2022 | 3.0600 | 3.1200 | 3.0100 | 3.0700 | 3.0700 | 376,500 |
| Oct 05, 2022 | 2.9900 | 3.1000 | 2.9900 | 3.0800 | 3.0800 | 397,000 |
| Oct 04, 2022 | 3.0500 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 831,000 |
| Oct 03, 2022 | 2.9300 | 3.0300 | 2.8600 | 2.9900 | 2.9900 | 514,200 |
| Sept 30, 2022 | 2.6500 | 2.8900 | 2.6200 | 2.8500 | 2.8500 | 889,200 |
| Sept 29, 2022 | 2.5600 | 2.6700 | 2.5200 | 2.6600 | 2.6600 | 396,200 |
| Sept 28, 2022 | 2.4700 | 2.5800 | 2.4600 | 2.5700 | 2.5700 | 633,300 |
| Sept 27, 2022 | 2.5000 | 2.5800 | 2.3800 | 2.4000 | 2.4000 | 832,100 |
| Sept 26, 2022 | 2.5900 | 2.6100 | 2.4400 | 2.4400 | 2.4400 | 717,500 |
| Sept 23, 2022 | 2.6600 | 2.6700 | 2.5400 | 2.6100 | 2.6100 | 562,600 |
| Sept 22, 2022 | 2.8300 | 2.8800 | 2.7000 | 2.7100 | 2.7100 | 444,700 |
| Sept 21, 2022 | 2.8300 | 2.9000 | 2.7300 | 2.8200 | 2.8200 | 526,400 |
| Sept 20, 2022 | 2.8400 | 2.8500 | 2.7600 | 2.8000 | 2.8000 | 457,600 |
| Sept 19, 2022 | 2.8100 | 2.9200 | 2.8000 | 2.9000 | 2.9000 | 483,100 |
| Sept 16, 2022 | 2.8800 | 2.9000 | 2.7400 | 2.8600 | 2.8600 | 9,414,600 |
| Sept 15, 2022 | 2.9500 | 2.9600 | 2.8100 | 2.8600 | 2.8600 | 2,100,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
