Advertisement
Advertisement
U.S. markets open in 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Khiron Life Sciences Corp. (KHRN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 03:57PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.12000.12000.11500.11500.1150286,100
Aug 09, 20220.12000.12000.12000.12000.120010,800
Aug 08, 20220.11500.12000.11500.12000.120050,300
Aug 05, 20220.11500.12000.11500.12000.120023,600
Aug 04, 20220.12000.12000.12000.12000.120057,700
Aug 03, 20220.12000.12000.11500.11500.115038,300
Aug 02, 20220.12000.12000.11500.11500.11502,400
Jul 29, 20220.12500.12500.11000.11500.115085,700
Jul 28, 20220.11500.12000.11500.12000.12006,000
Jul 27, 20220.12000.12000.12000.12000.120041,700
Jul 26, 20220.12000.12000.12000.12000.120011,600
Jul 25, 20220.11500.12000.11500.12000.120045,000
Jul 22, 20220.12500.12500.11500.12000.120029,300
Jul 21, 20220.12000.12000.11500.12000.120094,500
Jul 20, 20220.13500.14000.11500.12000.1200623,500
Jul 19, 20220.14000.14000.13000.13000.1300254,000
Jul 18, 20220.13000.13000.12000.13000.1300127,600
Jul 15, 20220.12500.12500.12500.12500.1250100,500
Jul 14, 20220.12500.12500.12000.12500.125019,200
Jul 13, 20220.11500.12500.11500.12000.120067,800
Jul 12, 20220.12000.12500.12000.12000.1200130,500
Jul 11, 20220.13000.13500.12000.12500.1250222,800
Jul 08, 20220.13000.13000.12500.12500.125020,700
Jul 07, 20220.12500.13000.12500.12500.1250358,800
Jul 06, 20220.12000.12500.11500.12500.1250223,600
Jul 05, 20220.11500.12000.11500.12000.1200365,900
Jul 04, 20220.12000.12000.11500.11500.115063,000
Jun 30, 20220.11500.12000.11500.11500.1150210,800
Jun 29, 20220.13500.13500.11500.11500.1150259,900
Jun 28, 20220.13000.13000.12500.12500.125082,400
Jun 27, 20220.13000.13000.12500.12500.1250152,400
Jun 24, 20220.12000.13000.11500.12000.1200301,100
Jun 23, 20220.12000.13000.12000.12500.1250125,800
Jun 22, 20220.12000.12500.11000.12000.1200275,700
Jun 21, 20220.11500.13000.11500.12000.1200151,000
Jun 20, 20220.12000.12000.11000.11500.115051,700
Jun 17, 20220.11000.12000.10500.10500.1050480,000
Jun 16, 20220.12000.12500.10500.10500.1050744,700
Jun 15, 20220.11500.12500.11500.11500.1150117,100
Jun 14, 20220.12500.13000.11000.12000.1200650,100
Jun 13, 20220.13000.13000.12000.12500.1250303,700
Jun 10, 20220.13500.13500.13000.13000.1300142,100
Jun 09, 20220.13500.14000.13500.13500.1350362,400
Jun 08, 20220.14000.14000.13500.14000.1400153,600
Jun 07, 20220.14000.14000.13500.14000.1400341,800
Jun 06, 20220.14000.14500.13500.13500.1350387,100
Jun 03, 20220.14000.14000.13500.13500.1350391,600
Jun 02, 20220.15000.15000.13000.14000.14001,030,100
Jun 01, 20220.18000.21000.17000.18000.1800569,100
May 31, 20220.17000.17800.17000.17500.1750199,000
May 30, 20220.15500.16500.15500.16500.165021,500
May 27, 20220.15500.16000.15000.15000.1500124,800
May 26, 20220.15500.15500.15000.15000.1500114,200
May 25, 20220.16000.16000.15500.15500.1550126,500
May 24, 20220.16500.16500.14500.15000.1500235,200
May 20, 20220.16000.16500.15500.16500.165038,500
May 19, 20220.16000.16500.16000.16500.165052,000
May 18, 20220.16000.16000.15000.15500.1550183,200
May 17, 20220.15500.16500.15500.16500.165068,500
May 16, 20220.13000.15000.13000.15000.1500181,300
May 13, 20220.12000.13500.11500.13500.13501,875,100
May 12, 20220.14000.14000.11000.11500.11501,595,700
May 11, 20220.14000.14000.13000.13000.1300527,600
May 10, 20220.13500.15000.13500.14000.1400241,900
May 09, 20220.16000.16000.13500.13500.1350283,400
May 06, 20220.15000.16000.14000.16000.1600314,300
May 05, 20220.16500.17000.14500.14500.1450864,300
May 04, 20220.17000.17500.16500.17000.1700384,700
May 03, 20220.21000.21000.17000.17000.1700661,800
May 02, 20220.25000.25000.19000.20500.2050359,000
Apr 29, 20220.24000.24500.24000.24500.245039,600
Apr 28, 20220.23500.24000.22000.23000.2300159,300
Apr 27, 20220.24500.24500.23500.23500.2350412,700
Apr 26, 20220.23500.26000.23000.24500.2450186,600
Apr 25, 20220.23500.24000.23000.23500.2350106,200
Apr 22, 20220.23500.24000.23000.24000.240061,400
Apr 21, 20220.24000.24000.23000.23000.230086,700
Apr 20, 20220.24000.24500.23500.23500.235027,200
Apr 19, 20220.26000.26000.23500.23500.2350162,300
Apr 18, 20220.26000.26000.24000.25000.2500247,900
Apr 14, 20220.26500.27000.25500.26000.260030,300
Apr 13, 20220.27000.28000.26000.26500.2650175,700
Apr 12, 20220.26500.27500.26500.26500.265073,600
Apr 11, 20220.27000.27000.26000.27000.2700100,800
Apr 08, 20220.25000.27000.24000.26500.2650374,000
Apr 07, 20220.26000.26000.23500.24000.2400195,800
Apr 06, 20220.27500.27500.24500.25000.2500429,600
Apr 05, 20220.25500.27000.25500.27000.2700120,800
Apr 04, 20220.26000.26000.25000.26000.2600161,600
Apr 01, 20220.25500.26000.25000.25500.2550321,700
Mar 31, 20220.24000.27000.24000.25000.2500483,900
Mar 30, 20220.22000.24000.22000.23500.2350326,800
Mar 29, 20220.20500.22500.19500.21000.2100264,900
Mar 28, 20220.19500.21000.19500.20000.2000178,500
Mar 25, 20220.20500.21000.20000.20500.2050203,100
Mar 24, 20220.20000.20000.18500.19000.1900232,000
Mar 23, 20220.19000.20000.18000.20000.2000374,500
Mar 22, 20220.18000.18500.18000.18500.185040,600
Mar 21, 20220.18000.18000.17500.18000.180053,100
Mar 18, 20220.18500.18500.17500.18000.1800112,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement