Karora Resources Inc. (KRR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 25, 2022 | 4.2600 | 4.3200 | 4.1100 | 4.3000 | 4.3000 | 518,292 |
| Jan. 24, 2022 | 4.3000 | 4.4200 | 4.1900 | 4.3300 | 4.3300 | 919,100 |
| Jan. 21, 2022 | 4.4800 | 4.5200 | 4.3300 | 4.3900 | 4.3900 | 598,900 |
| Jan. 20, 2022 | 4.3100 | 4.6000 | 4.3000 | 4.5200 | 4.5200 | 844,000 |
| Jan. 19, 2022 | 3.9700 | 4.3200 | 3.9500 | 4.3100 | 4.3100 | 1,042,400 |
| Jan. 18, 2022 | 3.9500 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 1,379,700 |
| Jan. 17, 2022 | 4.0200 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 154,900 |
| Jan. 14, 2022 | 4.0900 | 4.0900 | 3.9900 | 4.0500 | 4.0500 | 260,300 |
| Jan. 13, 2022 | 4.1700 | 4.1800 | 4.0800 | 4.0800 | 4.0800 | 244,300 |
| Jan. 12, 2022 | 4.1000 | 4.1800 | 4.0700 | 4.1800 | 4.1800 | 301,500 |
| Jan. 11, 2022 | 3.9800 | 4.0600 | 3.9000 | 4.0600 | 4.0600 | 516,400 |
| Jan. 10, 2022 | 3.9400 | 3.9800 | 3.8300 | 3.9800 | 3.9800 | 261,600 |
| Jan. 07, 2022 | 3.9500 | 4.0000 | 3.8600 | 3.9300 | 3.9300 | 1,108,600 |
| Jan. 06, 2022 | 4.0500 | 4.0700 | 3.9200 | 3.9300 | 3.9300 | 574,800 |
| Jan. 05, 2022 | 4.2200 | 4.3600 | 4.1400 | 4.1700 | 4.1700 | 504,500 |
| Jan. 04, 2022 | 4.2600 | 4.2600 | 4.1300 | 4.1900 | 4.1900 | 207,300 |
| Dec. 31, 2021 | 4.2800 | 4.3200 | 4.2400 | 4.2500 | 4.2500 | 172,400 |
| Dec. 30, 2021 | 4.2200 | 4.3200 | 4.2100 | 4.2500 | 4.2500 | 534,600 |
| Dec. 29, 2021 | 4.2100 | 4.2900 | 4.1500 | 4.2600 | 4.2600 | 353,300 |
| Dec. 24, 2021 | 4.3400 | 4.3400 | 4.2600 | 4.3000 | 4.3000 | 38,700 |
| Dec. 23, 2021 | 4.2400 | 4.3200 | 4.1600 | 4.3100 | 4.3100 | 283,100 |
| Dec. 22, 2021 | 4.1600 | 4.2600 | 4.1500 | 4.2300 | 4.2300 | 235,200 |
| Dec. 21, 2021 | 4.2500 | 4.2500 | 4.1400 | 4.1500 | 4.1500 | 226,900 |
| Dec. 20, 2021 | 4.2700 | 4.2700 | 4.1100 | 4.2100 | 4.2100 | 295,900 |
| Dec. 17, 2021 | 4.2500 | 4.3100 | 4.1900 | 4.2800 | 4.2800 | 1,599,100 |
| Dec. 16, 2021 | 4.0500 | 4.2200 | 4.0500 | 4.2100 | 4.2100 | 751,200 |
| Dec. 15, 2021 | 4.0600 | 4.0700 | 3.8000 | 3.9900 | 3.9900 | 1,455,100 |
| Dec. 14, 2021 | 3.9900 | 4.1200 | 3.9700 | 4.1100 | 4.1100 | 718,900 |
| Dec. 13, 2021 | 3.9000 | 4.1000 | 3.8700 | 4.0800 | 4.0800 | 741,400 |
| Dec. 10, 2021 | 3.9700 | 3.9700 | 3.8000 | 3.8600 | 3.8600 | 235,100 |
| Dec. 09, 2021 | 3.9400 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 396,700 |
| Dec. 08, 2021 | 4.0700 | 4.0700 | 3.9400 | 4.0000 | 4.0000 | 253,900 |
| Dec. 07, 2021 | 3.9800 | 4.1200 | 3.9500 | 4.1000 | 4.1000 | 546,300 |
| Dec. 06, 2021 | 3.9500 | 4.0200 | 3.8500 | 3.9600 | 3.9600 | 257,300 |
| Dec. 03, 2021 | 3.9800 | 4.0200 | 3.8600 | 3.9500 | 3.9500 | 337,500 |
| Dec. 02, 2021 | 3.9500 | 3.9800 | 3.7500 | 3.9800 | 3.9800 | 466,700 |
| Dec. 01, 2021 | 4.1800 | 4.2200 | 3.9700 | 3.9900 | 3.9900 | 511,400 |
| Nov. 30, 2021 | 4.1800 | 4.3300 | 4.1000 | 4.1100 | 4.1100 | 336,400 |
| Nov. 29, 2021 | 4.2400 | 4.2500 | 4.1500 | 4.1700 | 4.1700 | 382,800 |
| Nov. 26, 2021 | 4.4400 | 4.4400 | 4.1900 | 4.2200 | 4.2200 | 482,300 |
| Nov. 25, 2021 | 4.4300 | 4.4400 | 4.3400 | 4.4000 | 4.4000 | 350,900 |
| Nov. 24, 2021 | 4.4300 | 4.4700 | 4.3700 | 4.4500 | 4.4500 | 351,000 |
| Nov. 23, 2021 | 4.6500 | 4.6500 | 4.3500 | 4.4800 | 4.4800 | 1,351,200 |
| Nov. 22, 2021 | 4.7400 | 4.8300 | 4.6500 | 4.7000 | 4.7000 | 457,600 |
| Nov. 19, 2021 | 4.9700 | 5.0300 | 4.8400 | 4.8400 | 4.8400 | 509,600 |
| Nov. 18, 2021 | 5.0800 | 5.1600 | 4.9700 | 5.0000 | 5.0000 | 497,200 |
| Nov. 17, 2021 | 4.9200 | 5.1200 | 4.8700 | 5.1100 | 5.1100 | 635,200 |
| Nov. 16, 2021 | 4.9300 | 4.9700 | 4.8600 | 4.8700 | 4.8700 | 400,000 |
| Nov. 15, 2021 | 4.9000 | 5.0100 | 4.9000 | 4.9200 | 4.9200 | 338,700 |
| Nov. 12, 2021 | 4.8100 | 4.9400 | 4.8100 | 4.9100 | 4.9100 | 442,000 |
| Nov. 11, 2021 | 4.8000 | 4.9300 | 4.7700 | 4.8600 | 4.8600 | 355,400 |
| Nov. 10, 2021 | 4.9400 | 4.9700 | 4.7400 | 4.7800 | 4.7800 | 929,300 |
| Nov. 09, 2021 | 4.7500 | 4.9200 | 4.7200 | 4.9200 | 4.9200 | 966,500 |
| Nov. 08, 2021 | 4.7300 | 4.8400 | 4.6700 | 4.7900 | 4.7900 | 984,000 |
| Nov. 05, 2021 | 4.7000 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | 510,900 |
| Nov. 04, 2021 | 4.6100 | 4.7100 | 4.6100 | 4.6900 | 4.6900 | 858,700 |
| Nov. 03, 2021 | 4.3800 | 4.5700 | 4.3600 | 4.5300 | 4.5300 | 600,000 |
| Nov. 02, 2021 | 4.4800 | 4.5500 | 4.4500 | 4.4900 | 4.4900 | 334,000 |
| Nov. 01, 2021 | 4.4200 | 4.5200 | 4.4200 | 4.5000 | 4.5000 | 450,400 |
| Oct. 29, 2021 | 4.3500 | 4.4700 | 4.3500 | 4.4200 | 4.4200 | 420,900 |
| Oct. 28, 2021 | 4.4100 | 4.5200 | 4.3400 | 4.4400 | 4.4400 | 844,400 |
| Oct. 27, 2021 | 4.3200 | 4.4600 | 4.3200 | 4.4000 | 4.4000 | 645,500 |
| Oct. 26, 2021 | 4.3400 | 4.3900 | 4.3200 | 4.3400 | 4.3400 | 213,900 |
| Oct. 25, 2021 | 4.3600 | 4.4600 | 4.3500 | 4.3700 | 4.3700 | 426,600 |
| Oct. 22, 2021 | 4.3900 | 4.4200 | 4.3200 | 4.3300 | 4.3300 | 715,500 |
| Oct. 21, 2021 | 4.3100 | 4.3900 | 4.2800 | 4.3600 | 4.3600 | 508,900 |
| Oct. 20, 2021 | 4.2500 | 4.3900 | 4.1900 | 4.3600 | 4.3600 | 848,600 |
| Oct. 19, 2021 | 4.1500 | 4.2600 | 4.1500 | 4.2400 | 4.2400 | 636,200 |
| Oct. 18, 2021 | 4.1500 | 4.2700 | 4.1400 | 4.1800 | 4.1800 | 645,000 |
| Oct. 15, 2021 | 3.9500 | 4.2800 | 3.9500 | 4.1800 | 4.1800 | 1,151,300 |
| Oct. 14, 2021 | 4.0500 | 4.2400 | 4.0300 | 4.1800 | 4.1800 | 2,192,700 |
| Oct. 13, 2021 | 3.8200 | 4.0400 | 3.8200 | 3.9900 | 3.9900 | 902,200 |
| Oct. 12, 2021 | 3.6300 | 3.8300 | 3.5600 | 3.8200 | 3.8200 | 552,900 |
| Oct. 08, 2021 | 3.6300 | 3.6900 | 3.5800 | 3.6700 | 3.6700 | 354,500 |
| Oct. 07, 2021 | 3.5000 | 3.6100 | 3.4700 | 3.4900 | 3.4900 | 363,600 |
| Oct. 06, 2021 | 3.4300 | 3.5100 | 3.4000 | 3.5000 | 3.5000 | 418,300 |
| Oct. 05, 2021 | 3.2900 | 3.5200 | 3.2600 | 3.4600 | 3.4600 | 485,900 |
| Oct. 04, 2021 | 3.2400 | 3.3100 | 3.2300 | 3.2900 | 3.2900 | 336,600 |
| Oct. 01, 2021 | 3.2900 | 3.3100 | 3.2600 | 3.2700 | 3.2700 | 367,800 |
| Sep. 30, 2021 | 3.2500 | 3.3600 | 3.2000 | 3.3100 | 3.3100 | 954,000 |
| Sep. 29, 2021 | 3.1800 | 3.2200 | 3.1400 | 3.2100 | 3.2100 | 642,400 |
| Sep. 28, 2021 | 3.1000 | 3.1900 | 3.0600 | 3.1900 | 3.1900 | 682,800 |
| Sep. 27, 2021 | 3.0700 | 3.1700 | 3.0600 | 3.1400 | 3.1400 | 544,000 |
| Sep. 24, 2021 | 3.0700 | 3.1000 | 3.0300 | 3.0700 | 3.0700 | 432,800 |
| Sep. 23, 2021 | 3.1800 | 3.1900 | 3.0600 | 3.0900 | 3.0900 | 595,400 |
| Sep. 22, 2021 | 3.2900 | 3.3100 | 3.1700 | 3.2000 | 3.2000 | 672,800 |
| Sep. 21, 2021 | 3.3600 | 3.3700 | 3.2300 | 3.2300 | 3.2300 | 258,200 |
| Sep. 20, 2021 | 3.3600 | 3.3900 | 3.3000 | 3.3300 | 3.3300 | 385,600 |
| Sep. 17, 2021 | 3.2100 | 3.3700 | 3.2100 | 3.3700 | 3.3700 | 1,430,100 |
| Sep. 16, 2021 | 3.2100 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 645,300 |
| Sep. 15, 2021 | 3.2600 | 3.3400 | 3.2300 | 3.3200 | 3.3200 | 401,800 |
| Sep. 14, 2021 | 3.2100 | 3.3200 | 3.1900 | 3.2400 | 3.2400 | 749,100 |
| Sep. 13, 2021 | 3.0900 | 3.2500 | 3.0800 | 3.2000 | 3.2000 | 678,200 |
| Sep. 10, 2021 | 3.2500 | 3.2500 | 3.0700 | 3.0700 | 3.0700 | 1,303,800 |
| Sep. 09, 2021 | 3.2800 | 3.3200 | 3.1700 | 3.2100 | 3.2100 | 476,400 |
| Sep. 08, 2021 | 3.3200 | 3.3300 | 3.2400 | 3.2500 | 3.2500 | 376,200 |
| Sep. 07, 2021 | 3.3700 | 3.3800 | 3.2400 | 3.2700 | 3.2700 | 687,900 |
| Sep. 03, 2021 | 3.1800 | 3.4100 | 3.1800 | 3.4000 | 3.4000 | 766,100 |
| Sep. 02, 2021 | 3.2800 | 3.2800 | 3.1000 | 3.1300 | 3.1300 | 515,200 |
| Sep. 01, 2021 | 3.2700 | 3.2700 | 3.1400 | 3.1500 | 3.1500 | 451,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
