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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2020	0.4800	0.4800	0.4350	0.4500	0.4500	573,756
Nov 25, 2020	0.4700	0.4800	0.4450	0.4750	0.4750	1,149,700
Nov 24, 2020	0.4400	0.4850	0.4400	0.4650	0.4650	1,812,200
Nov 23, 2020	0.4300	0.4500	0.4100	0.4400	0.4400	2,081,900
Nov 20, 2020	0.3950	0.4350	0.3950	0.4300	0.4300	1,522,500
Nov 19, 2020	0.3750	0.4050	0.3700	0.3950	0.3950	1,628,200
Nov 18, 2020	0.3800	0.3800	0.3700	0.3750	0.3750	192,500
Nov 17, 2020	0.3700	0.3800	0.3600	0.3800	0.3800	420,800
Nov 16, 2020	0.3850	0.3850	0.3650	0.3700	0.3700	360,400
Nov 13, 2020	0.3900	0.3930	0.3600	0.3750	0.3750	623,400
Nov 12, 2020	0.4000	0.4050	0.3850	0.3850	0.3850	616,900
Nov 11, 2020	0.3950	0.4050	0.3900	0.4000	0.4000	350,200
Nov 10, 2020	0.4200	0.4200	0.3900	0.4050	0.4050	1,133,100
Nov 09, 2020	0.4200	0.4300	0.4050	0.4150	0.4150	1,780,900
Nov 06, 2020	0.4950	0.5900	0.4900	0.5500	0.5500	1,945,700
Nov 05, 2020	0.4400	0.4700	0.4400	0.4600	0.4600	244,300
Nov 04, 2020	0.4600	0.4600	0.4300	0.4300	0.4300	215,600
Nov 03, 2020	0.4550	0.4550	0.4300	0.4500	0.4500	177,900
Nov 02, 2020	0.4000	0.4700	0.4000	0.4400	0.4400	400,800
Oct 30, 2020	0.4050	0.4050	0.3900	0.4000	0.4000	106,000
Oct 29, 2020	0.3850	0.4250	0.3850	0.3900	0.3900	325,800
Oct 28, 2020	0.4100	0.4100	0.3900	0.3950	0.3950	412,300
Oct 27, 2020	0.4250	0.4250	0.4100	0.4200	0.4200	195,500
Oct 26, 2020	0.4350	0.4350	0.4100	0.4150	0.4150	236,900
Oct 23, 2020	0.4550	0.4550	0.4250	0.4350	0.4350	208,500
Oct 22, 2020	0.4450	0.4500	0.4400	0.4500	0.4500	47,400
Oct 21, 2020	0.4600	0.4600	0.4350	0.4500	0.4500	96,300
Oct 20, 2020	0.4500	0.4600	0.4450	0.4500	0.4500	194,000
Oct 19, 2020	0.4600	0.4700	0.4400	0.4500	0.4500	247,400
Oct 16, 2020	0.4900	0.4900	0.4600	0.4700	0.4700	122,900
Oct 15, 2020	0.4700	0.4800	0.4500	0.4750	0.4750	129,100
Oct 14, 2020	0.4850	0.4850	0.4600	0.4600	0.4600	94,400
Oct 13, 2020	0.4700	0.4950	0.4600	0.4850	0.4850	186,600
Oct 09, 2020	0.4500	0.4900	0.4500	0.4600	0.4600	291,200
Oct 08, 2020	0.4250	0.4350	0.4150	0.4350	0.4350	400,300
Oct 07, 2020	0.4300	0.4350	0.4150	0.4150	0.4150	137,400
Oct 06, 2020	0.4500	0.4500	0.4150	0.4150	0.4150	364,200
Oct 05, 2020	0.4550	0.4750	0.4350	0.4450	0.4450	309,800
Oct 02, 2020	0.4350	0.4600	0.4300	0.4550	0.4550	125,300
Oct 01, 2020	0.4450	0.4550	0.4300	0.4400	0.4400	166,000
Sep 30, 2020	0.4600	0.4750	0.4300	0.4450	0.4450	336,100
Sep 29, 2020	0.4850	0.4850	0.4600	0.4700	0.4700	406,900
Sep 28, 2020	0.4700	0.4900	0.4400	0.4800	0.4800	389,300
Sep 25, 2020	0.4550	0.4700	0.4250	0.4650	0.4650	282,500
Sep 24, 2020	0.4400	0.4600	0.4100	0.4550	0.4550	396,200
Sep 23, 2020	0.5000	0.5000	0.4450	0.4450	0.4450	263,300
Sep 22, 2020	0.4800	0.5100	0.4750	0.4900	0.4900	267,900
Sep 21, 2020	0.4750	0.4800	0.4600	0.4650	0.4650	195,700
Sep 18, 2020	0.4950	0.4950	0.4650	0.4650	0.4650	437,100
Sep 17, 2020	0.4950	0.4950	0.4800	0.4850	0.4850	101,300
Sep 16, 2020	0.4900	0.5000	0.4900	0.4950	0.4950	58,900
Sep 15, 2020	0.5100	0.5100	0.4850	0.4850	0.4850	106,900
Sep 14, 2020	0.5000	0.5200	0.5000	0.5200	0.5200	143,000
Sep 11, 2020	0.5100	0.5200	0.4950	0.5000	0.5000	172,400
Sep 10, 2020	0.5400	0.5500	0.5000	0.5000	0.5000	198,300
Sep 09, 2020	0.5400	0.5400	0.5100	0.5200	0.5200	179,400
Sep 08, 2020	0.5000	0.5300	0.5000	0.5300	0.5300	290,200
Sep 04, 2020	0.4850	0.5300	0.4700	0.5200	0.5200	673,100
Sep 03, 2020	0.5000	0.5000	0.4650	0.4800	0.4800	398,500
Sep 02, 2020	0.5200	0.5200	0.4900	0.4900	0.4900	152,900
Sep 01, 2020	0.5000	0.5200	0.4900	0.5100	0.5100	240,600
Aug 31, 2020	0.5800	0.5800	0.5000	0.5200	0.5200	321,800
Aug 28, 2020	0.5200	0.5700	0.5000	0.5600	0.5600	339,200
Aug 27, 2020	0.5000	0.5200	0.4900	0.5100	0.5100	148,700
Aug 26, 2020	0.5100	0.5100	0.4850	0.4900	0.4900	183,400
Aug 25, 2020	0.5100	0.5100	0.4850	0.5100	0.5100	295,600
Aug 24, 2020	0.4650	0.5000	0.4300	0.4900	0.4900	486,000
Aug 21, 2020	0.4600	0.4700	0.4300	0.4600	0.4600	255,600
Aug 20, 2020	0.4650	0.4750	0.4600	0.4650	0.4650	97,000
Aug 19, 2020	0.4850	0.4850	0.4600	0.4700	0.4700	54,900
Aug 18, 2020	0.4800	0.4850	0.4600	0.4750	0.4750	258,300
Aug 17, 2020	0.4950	0.5000	0.4800	0.4850	0.4850	162,200
Aug 14, 2020	0.5200	0.5200	0.4850	0.5000	0.5000	145,400
Aug 13, 2020	0.5000	0.5100	0.4850	0.5100	0.5100	124,200
Aug 12, 2020	0.5100	0.5100	0.4800	0.4900	0.4900	144,400
Aug 11, 2020	0.5100	0.5300	0.5000	0.5100	0.5100	226,000
Aug 10, 2020	0.4900	0.5400	0.4900	0.5100	0.5100	384,700
Aug 07, 2020	0.4850	0.4900	0.4600	0.4800	0.4800	486,300
Aug 06, 2020	0.4950	0.4950	0.4850	0.4850	0.4850	113,400
Aug 05, 2020	0.5200	0.5200	0.4850	0.4950	0.4950	387,700
Aug 04, 2020	0.5000	0.5300	0.4850	0.5200	0.5200	310,100
Jul 31, 2020	0.4900	0.5000	0.4900	0.4900	0.4900	118,000
Jul 30, 2020	0.4950	0.5000	0.4900	0.4900	0.4900	71,300
Jul 29, 2020	0.4950	0.5000	0.4850	0.4850	0.4850	77,100
Jul 28, 2020	0.4950	0.5000	0.4850	0.4950	0.4950	290,800
Jul 27, 2020	0.4950	0.5100	0.4850	0.4950	0.4950	318,800
Jul 24, 2020	0.5000	0.5200	0.4850	0.4900	0.4900	387,000
Jul 23, 2020	0.5300	0.5400	0.4900	0.5000	0.5000	770,100
Jul 22, 2020	0.5100	0.5200	0.4950	0.5000	0.5000	224,700
Jul 21, 2020	0.4700	0.5100	0.4700	0.5100	0.5100	304,000
Jul 20, 2020	0.5100	0.5200	0.4750	0.4750	0.4750	350,700
Jul 17, 2020	0.5100	0.5200	0.5000	0.5100	0.5100	199,300
Jul 16, 2020	0.5000	0.5100	0.5000	0.5000	0.5000	91,500
Jul 15, 2020	0.5000	0.5200	0.5000	0.5100	0.5100	142,100
Jul 14, 2020	0.5200	0.5200	0.4950	0.4950	0.4950	335,500
Jul 13, 2020	0.5200	0.5200	0.4900	0.5100	0.5100	304,500
Jul 10, 2020	0.5200	0.5400	0.5100	0.5300	0.5300	244,500
Jul 09, 2020	0.5200	0.5400	0.4900	0.5100	0.5100	353,400
Jul 08, 2020	0.5500	0.5500	0.5200	0.5200	0.5200	162,900
Jul 07, 2020	0.5400	0.5600	0.5400	0.5500	0.5500	151,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,629.65-5.76(-0.16%)

Dow 3029,872.47-173.77(-0.58%)

Nasdaq12,094.40+57.62(+0.48%)

Khiron Life Sciences Corp. (KHRN.V)

S&P 500
3,629.65
-5.76(-0.16%)

Dow 30
29,872.47
-173.77(-0.58%)

Nasdaq
12,094.40
+57.62(+0.48%)