Mail

KHRN.V - Khiron Life Sciences Corp.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	1.9200	1.9300	1.8400	1.8800	1.8800	340,793
Aug 19, 2019	1.9700	1.9800	1.9200	1.9400	1.9400	216,000
Aug 16, 2019	1.8500	1.9900	1.8400	1.9700	1.9700	386,700
Aug 15, 2019	1.9200	1.9400	1.7900	1.8600	1.8600	609,200
Aug 14, 2019	2.0500	2.0900	1.9450	1.9700	1.9700	464,100
Aug 13, 2019	2.0200	2.1600	2.0200	2.1000	2.1000	479,600
Aug 12, 2019	2.0900	2.0900	2.0300	2.0300	2.0300	429,800
Aug 09, 2019	2.1100	2.1500	2.0200	2.0800	2.0800	1,002,200
Aug 08, 2019	2.2000	2.2400	2.0700	2.0900	2.0900	396,400
Aug 07, 2019	2.1500	2.2900	2.0900	2.1900	2.1900	795,800
Aug 06, 2019	1.9700	2.0700	1.9600	2.0600	2.0600	564,400
Aug 02, 2019	1.9800	2.0000	1.9300	1.9400	1.9400	291,700
Aug 01, 2019	1.9900	2.0400	1.9200	1.9300	1.9300	260,700
Jul 31, 2019	1.9800	2.0500	1.9800	2.0000	2.0000	242,900
Jul 30, 2019	1.9000	2.0200	1.8700	1.9400	1.9400	508,900
Jul 29, 2019	2.0200	2.0400	1.8900	1.9200	1.9200	392,300
Jul 26, 2019	2.0800	2.0800	1.9700	1.9800	1.9800	300,500
Jul 25, 2019	2.1000	2.1400	2.0200	2.0300	2.0300	226,800
Jul 24, 2019	2.0600	2.1600	2.0000	2.0400	2.0400	296,900
Jul 23, 2019	2.2400	2.2500	2.0900	2.1300	2.1300	249,000
Jul 22, 2019	2.2100	2.2500	2.1300	2.2300	2.2300	173,300
Jul 19, 2019	2.2300	2.2400	2.1600	2.1900	2.1900	142,400
Jul 18, 2019	2.2500	2.3000	2.1700	2.2400	2.2400	297,400
Jul 17, 2019	2.3100	2.3800	2.1100	2.3200	2.3200	588,300
Jul 16, 2019	2.1000	2.3100	2.1000	2.2300	2.2300	936,600
Jul 15, 2019	2.0000	2.1000	1.9200	2.0500	2.0500	734,700
Jul 12, 2019	1.9200	1.9600	1.7300	1.9200	1.9200	1,177,400
Jul 11, 2019	2.0000	2.0100	1.9000	1.9000	1.9000	583,700
Jul 10, 2019	2.1600	2.1800	2.0100	2.0300	2.0300	558,500
Jul 09, 2019	2.2300	2.2300	2.1000	2.1000	2.1000	637,100
Jul 08, 2019	2.3400	2.3400	2.1900	2.2500	2.2500	304,200
Jul 05, 2019	2.2800	2.3400	2.2200	2.2300	2.2300	227,900
Jul 04, 2019	2.2600	2.3100	2.2300	2.3100	2.3100	162,600
Jul 03, 2019	2.2000	2.3300	2.1600	2.2700	2.2700	473,000
Jul 02, 2019	2.3000	2.3100	2.2000	2.2000	2.2000	329,100
Jun 28, 2019	2.3100	2.3800	2.2500	2.2800	2.2800	121,300
Jun 27, 2019	2.3400	2.3400	2.2200	2.3000	2.3000	186,200
Jun 26, 2019	2.2300	2.3500	2.1600	2.3400	2.3400	408,500
Jun 25, 2019	2.2800	2.3000	2.1800	2.2500	2.2500	310,000
Jun 24, 2019	2.4100	2.4400	2.2600	2.2900	2.2900	409,100
Jun 21, 2019	2.4200	2.5200	2.4000	2.4300	2.4300	462,500
Jun 20, 2019	2.6200	2.6200	2.5100	2.5700	2.5700	445,400
Jun 19, 2019	2.2500	2.5300	2.2500	2.4900	2.4900	830,800
Jun 18, 2019	2.3500	2.3500	2.1800	2.2500	2.2500	817,300
Jun 17, 2019	2.4900	2.5300	2.3800	2.3900	2.3900	483,800
Jun 14, 2019	2.6300	2.6300	2.4600	2.4700	2.4700	388,000
Jun 13, 2019	2.5600	2.6500	2.5100	2.6300	2.6300	594,900
Jun 12, 2019	2.5400	2.5800	2.4700	2.5100	2.5100	347,300
Jun 11, 2019	2.6300	2.6500	2.5700	2.5700	2.5700	313,500
Jun 10, 2019	2.6400	2.6900	2.6000	2.6000	2.6000	315,300
Jun 07, 2019	2.6200	2.7000	2.5700	2.5700	2.5700	431,700
Jun 06, 2019	2.6800	2.6900	2.6000	2.6200	2.6200	273,900
Jun 05, 2019	2.8400	2.8900	2.6400	2.6700	2.6700	726,700
Jun 04, 2019	2.6000	2.8000	2.6000	2.8000	2.8000	604,600
Jun 03, 2019	2.3800	2.6800	2.3800	2.5800	2.5800	1,308,500
May 31, 2019	2.6000	2.6300	2.4300	2.4500	2.4500	932,600
May 30, 2019	2.7300	2.7900	2.6300	2.6800	2.6800	571,200
May 29, 2019	2.9000	2.9000	2.6900	2.8000	2.8000	573,700
May 28, 2019	2.9600	3.0000	2.8200	2.8700	2.8700	995,900
May 27, 2019	3.0500	3.0500	2.9300	3.0000	3.0000	601,300
May 24, 2019	3.1300	3.1400	3.0300	3.0400	3.0400	460,100
May 23, 2019	3.2000	3.2000	3.1000	3.1300	3.1300	453,300
May 22, 2019	3.2300	3.3200	3.1400	3.2700	3.2700	839,100
May 21, 2019	3.2500	3.2600	3.1800	3.2600	3.2600	434,000
May 17, 2019	3.3000	3.3300	3.2000	3.3000	3.3000	632,200
May 16, 2019	3.2700	3.3600	3.2300	3.3000	3.3000	593,400
May 15, 2019	3.2300	3.2800	3.1800	3.2800	3.2800	287,100
May 14, 2019	3.2400	3.3000	3.1700	3.2400	3.2400	420,100
May 13, 2019	3.1300	3.2400	3.0100	3.2000	3.2000	643,900
May 10, 2019	2.9600	3.2700	2.9600	3.2500	3.2500	1,484,500
May 09, 2019	3.0200	3.0200	2.8700	3.0000	3.0000	942,900
May 08, 2019	3.0000	3.0200	2.9400	3.0000	3.0000	664,700
May 07, 2019	2.9700	3.0900	2.9500	2.9700	2.9700	1,700,500
May 06, 2019	3.2400	3.3500	3.1900	3.2300	3.2300	933,100
May 03, 2019	3.4600	3.6000	3.3500	3.4000	3.4000	688,300
May 02, 2019	3.4300	3.4700	3.1900	3.3500	3.3500	757,000
May 01, 2019	3.4900	3.5000	3.3400	3.4200	3.4200	720,000
Apr 30, 2019	3.7500	3.7500	3.4000	3.5800	3.5800	1,371,800
Apr 29, 2019	3.2200	3.7000	3.2200	3.7000	3.7000	2,337,900
Apr 26, 2019	3.0900	3.2200	3.0900	3.1400	3.1400	542,200
Apr 25, 2019	3.0500	3.3600	2.9800	3.0900	3.0900	1,471,200
Apr 24, 2019	3.0300	3.1400	3.0300	3.0700	3.0700	616,500
Apr 23, 2019	3.2100	3.2200	3.0500	3.1000	3.1000	694,000
Apr 22, 2019	3.2700	3.3000	3.1500	3.2500	3.2500	592,900
Apr 18, 2019	3.1500	3.2300	3.1200	3.2200	3.2200	852,500
Apr 17, 2019	2.9400	3.0800	2.7800	3.0500	3.0500	1,311,900
Apr 16, 2019	3.0000	3.1100	2.8200	2.8700	2.8700	1,472,200
Apr 15, 2019	3.1600	3.2200	2.8600	2.9800	2.9800	1,673,500
Apr 12, 2019	3.4000	3.4700	3.2100	3.2100	3.2100	773,500
Apr 11, 2019	3.4900	3.5300	3.3100	3.3400	3.3400	823,200
Apr 10, 2019	3.5600	3.6800	3.4100	3.4900	3.4900	935,600
Apr 09, 2019	3.6700	3.6700	3.3900	3.5400	3.5400	1,350,200
Apr 08, 2019	3.6800	3.7400	3.5200	3.5800	3.5800	1,091,400
Apr 05, 2019	3.2700	3.6300	3.2000	3.6300	3.6300	1,762,800
Apr 04, 2019	3.5000	3.5000	3.2600	3.2700	3.2700	928,000
Apr 03, 2019	3.5800	3.6200	3.4600	3.5200	3.5200	854,100
Apr 02, 2019	3.7000	3.7000	3.3600	3.4400	3.4400	1,546,600
Apr 01, 2019	3.9300	3.9300	3.6800	3.6900	3.6900	1,179,300
Mar 29, 2019	3.8200	3.9500	3.7700	3.9300	3.9300	793,200
Mar 28, 2019	3.8500	3.8800	3.6600	3.8800	3.8800	883,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...