U.S. Markets closed

Khiron Life Sciences Corp. (KHRN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500-0.0250 (-5.26%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20200.48000.48000.43500.45000.4500573,756
Nov 25, 20200.47000.48000.44500.47500.47501,149,700
Nov 24, 20200.44000.48500.44000.46500.46501,812,200
Nov 23, 20200.43000.45000.41000.44000.44002,081,900
Nov 20, 20200.39500.43500.39500.43000.43001,522,500
Nov 19, 20200.37500.40500.37000.39500.39501,628,200
Nov 18, 20200.38000.38000.37000.37500.3750192,500
Nov 17, 20200.37000.38000.36000.38000.3800420,800
Nov 16, 20200.38500.38500.36500.37000.3700360,400
Nov 13, 20200.39000.39300.36000.37500.3750623,400
Nov 12, 20200.40000.40500.38500.38500.3850616,900
Nov 11, 20200.39500.40500.39000.40000.4000350,200
Nov 10, 20200.42000.42000.39000.40500.40501,133,100
Nov 09, 20200.42000.43000.40500.41500.41501,780,900
Nov 06, 20200.49500.59000.49000.55000.55001,945,700
Nov 05, 20200.44000.47000.44000.46000.4600244,300
Nov 04, 20200.46000.46000.43000.43000.4300215,600
Nov 03, 20200.45500.45500.43000.45000.4500177,900
Nov 02, 20200.40000.47000.40000.44000.4400400,800
Oct 30, 20200.40500.40500.39000.40000.4000106,000
Oct 29, 20200.38500.42500.38500.39000.3900325,800
Oct 28, 20200.41000.41000.39000.39500.3950412,300
Oct 27, 20200.42500.42500.41000.42000.4200195,500
Oct 26, 20200.43500.43500.41000.41500.4150236,900
Oct 23, 20200.45500.45500.42500.43500.4350208,500
Oct 22, 20200.44500.45000.44000.45000.450047,400
Oct 21, 20200.46000.46000.43500.45000.450096,300
Oct 20, 20200.45000.46000.44500.45000.4500194,000
Oct 19, 20200.46000.47000.44000.45000.4500247,400
Oct 16, 20200.49000.49000.46000.47000.4700122,900
Oct 15, 20200.47000.48000.45000.47500.4750129,100
Oct 14, 20200.48500.48500.46000.46000.460094,400
Oct 13, 20200.47000.49500.46000.48500.4850186,600
Oct 09, 20200.45000.49000.45000.46000.4600291,200
Oct 08, 20200.42500.43500.41500.43500.4350400,300
Oct 07, 20200.43000.43500.41500.41500.4150137,400
Oct 06, 20200.45000.45000.41500.41500.4150364,200
Oct 05, 20200.45500.47500.43500.44500.4450309,800
Oct 02, 20200.43500.46000.43000.45500.4550125,300
Oct 01, 20200.44500.45500.43000.44000.4400166,000
Sep 30, 20200.46000.47500.43000.44500.4450336,100
Sep 29, 20200.48500.48500.46000.47000.4700406,900
Sep 28, 20200.47000.49000.44000.48000.4800389,300
Sep 25, 20200.45500.47000.42500.46500.4650282,500
Sep 24, 20200.44000.46000.41000.45500.4550396,200
Sep 23, 20200.50000.50000.44500.44500.4450263,300
Sep 22, 20200.48000.51000.47500.49000.4900267,900
Sep 21, 20200.47500.48000.46000.46500.4650195,700
Sep 18, 20200.49500.49500.46500.46500.4650437,100
Sep 17, 20200.49500.49500.48000.48500.4850101,300
Sep 16, 20200.49000.50000.49000.49500.495058,900
Sep 15, 20200.51000.51000.48500.48500.4850106,900
Sep 14, 20200.50000.52000.50000.52000.5200143,000
Sep 11, 20200.51000.52000.49500.50000.5000172,400
Sep 10, 20200.54000.55000.50000.50000.5000198,300
Sep 09, 20200.54000.54000.51000.52000.5200179,400
Sep 08, 20200.50000.53000.50000.53000.5300290,200
Sep 04, 20200.48500.53000.47000.52000.5200673,100
Sep 03, 20200.50000.50000.46500.48000.4800398,500
Sep 02, 20200.52000.52000.49000.49000.4900152,900
Sep 01, 20200.50000.52000.49000.51000.5100240,600
Aug 31, 20200.58000.58000.50000.52000.5200321,800
Aug 28, 20200.52000.57000.50000.56000.5600339,200
Aug 27, 20200.50000.52000.49000.51000.5100148,700
Aug 26, 20200.51000.51000.48500.49000.4900183,400
Aug 25, 20200.51000.51000.48500.51000.5100295,600
Aug 24, 20200.46500.50000.43000.49000.4900486,000
Aug 21, 20200.46000.47000.43000.46000.4600255,600
Aug 20, 20200.46500.47500.46000.46500.465097,000
Aug 19, 20200.48500.48500.46000.47000.470054,900
Aug 18, 20200.48000.48500.46000.47500.4750258,300
Aug 17, 20200.49500.50000.48000.48500.4850162,200
Aug 14, 20200.52000.52000.48500.50000.5000145,400
Aug 13, 20200.50000.51000.48500.51000.5100124,200
Aug 12, 20200.51000.51000.48000.49000.4900144,400
Aug 11, 20200.51000.53000.50000.51000.5100226,000
Aug 10, 20200.49000.54000.49000.51000.5100384,700
Aug 07, 20200.48500.49000.46000.48000.4800486,300
Aug 06, 20200.49500.49500.48500.48500.4850113,400
Aug 05, 20200.52000.52000.48500.49500.4950387,700
Aug 04, 20200.50000.53000.48500.52000.5200310,100
Jul 31, 20200.49000.50000.49000.49000.4900118,000
Jul 30, 20200.49500.50000.49000.49000.490071,300
Jul 29, 20200.49500.50000.48500.48500.485077,100
Jul 28, 20200.49500.50000.48500.49500.4950290,800
Jul 27, 20200.49500.51000.48500.49500.4950318,800
Jul 24, 20200.50000.52000.48500.49000.4900387,000
Jul 23, 20200.53000.54000.49000.50000.5000770,100
Jul 22, 20200.51000.52000.49500.50000.5000224,700
Jul 21, 20200.47000.51000.47000.51000.5100304,000
Jul 20, 20200.51000.52000.47500.47500.4750350,700
Jul 17, 20200.51000.52000.50000.51000.5100199,300
Jul 16, 20200.50000.51000.50000.50000.500091,500
Jul 15, 20200.50000.52000.50000.51000.5100142,100
Jul 14, 20200.52000.52000.49500.49500.4950335,500
Jul 13, 20200.52000.52000.49000.51000.5100304,500
Jul 10, 20200.52000.54000.51000.53000.5300244,500
Jul 09, 20200.52000.54000.49000.51000.5100353,400
Jul 08, 20200.55000.55000.52000.52000.5200162,900
Jul 07, 20200.54000.56000.54000.55000.5500151,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...