Canada Markets closed

Karora Resources Inc. (KRR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.6700+0.2300 (+5.18%)
At close: 04:00PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20224.52004.68004.52004.67004.6700748,382
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
Sept 14, 20222.98003.03002.92002.95002.9500841,200
Sept 13, 20222.80003.01002.78002.93002.93001,441,600
Sept 12, 20223.03003.08002.87002.93002.93001,427,800
Sept 09, 20222.94002.98002.86002.92002.92001,462,500
Sept 08, 20222.91002.95002.82002.91002.9100481,500
Sept 07, 20222.81002.99002.73002.91002.9100689,700
Sept 06, 20222.84002.95002.76002.77002.7700384,600
Sept 02, 20222.85002.90002.80002.84002.8400688,800
Sept 01, 20222.82002.92002.74002.75002.7500753,900
Aug 31, 20222.83002.95002.81002.86002.8600570,400
Aug 30, 20222.99002.99002.80002.87002.8700949,100
Aug 29, 20223.10003.18002.99003.00003.0000878,700
Aug 26, 20223.26003.26003.08003.12003.1200445,100
Aug 25, 20223.37003.37003.24003.26003.2600250,500
Aug 24, 20223.23003.37003.19003.33003.3300285,600
Aug 23, 20223.11003.31003.11003.26003.2600561,800
Aug 22, 20223.09003.11003.04003.11003.1100298,300
Aug 19, 20223.38003.39003.04003.13003.1300714,800
Aug 18, 20223.14003.43003.11003.40003.40001,385,500
Aug 17, 20223.17003.18003.01003.05003.0500564,300
Aug 16, 20223.22003.23003.11003.22003.2200374,800
Aug 15, 20223.15003.23003.05003.22003.2200605,800
Aug 12, 20223.10003.38002.90003.38003.3800810,400
Aug 11, 20223.30003.35003.20003.21003.2100357,900
Aug 10, 20223.45003.45003.25003.29003.2900319,900
Aug 09, 20223.48003.48003.28003.39003.3900382,100
Aug 08, 20223.27003.42003.27003.37003.3700376,700
Aug 05, 20223.24003.25003.09003.23003.2300700,600
Aug 04, 20223.16003.40003.13003.36003.3600704,300
Aug 03, 20223.36003.36003.05003.09003.0900666,000
Aug 02, 20223.39003.46003.26003.29003.2900578,600
Jul 29, 20223.22003.41003.15003.35003.3500930,600
Jul 28, 20223.09003.27003.01003.21003.21001,077,100
Jul 27, 20222.83003.02002.74003.00003.0000787,100
Jul 26, 20222.81002.86002.75002.82002.8200318,100
Jul 25, 20222.92002.92002.70002.75002.7500586,900
Jul 22, 20222.91003.04002.86002.92002.9200821,200
Jul 21, 20222.80002.90002.74002.88002.8800457,100
Jul 20, 20222.82002.86002.71002.76002.7600474,600
Jul 19, 20222.90002.94002.79002.81002.8100644,400
Jul 18, 20222.82002.93002.79002.83002.8300642,800
Jul 15, 20222.73002.81002.64002.77002.7700896,300
Jul 14, 20222.70002.77002.53002.68002.68001,289,700
Jul 13, 20222.83002.92002.71002.82002.8200609,800
Jul 12, 20223.00003.01002.83002.87002.8700471,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...