KRN

Karnalyte Resources Historical Data - KRN

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Karnalyte Resources Inc KRN Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.01 -2.04% 0.48 08:33:01
Open Price Low Price High Price Close Price Previous Close
0.48 0.48 0.48 0.49
more quote information »

KRN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.450.490.440.479141712,1640.036.67%
1 Month0.590.590.410.495883920,214-0.11-18.64%
3 Months0.950.950.410.657286940,443-0.47-49.47%
6 Months0.381.350.2850.842502381,7130.1026.32%
1 Year0.2051.350.120.625119167,5350.275134.15%
3 Years0.2551.350.110.519532333,5950.22588.24%
5 Years0.591.350.110.47911426,865-0.11-18.64%

KRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.49 0.02 4.26% 0.47 0.49 0.47 39,700
Jun 23 2022 0.47 0.025 5.62% 0.44 0.47 0.44 9,500
Jun 22 2022 0.445 0.00 0.0% 0.445 0.445 0.445 120
Jun 21 2022 0.445 -0.005 -1.11% 0.445 0.445 0.445 1,000
Jun 20 2022 0.45 0.02 4.65% 0.45 0.45 0.45 10,500
Jun 17 2022 0.43 0.02 4.88% 0.43 0.43 0.43 615
Jun 16 2022 0.41 -0.07 -14.58% 0.46 0.47 0.41 40,803
Jun 15 2022 0.48 0.02 4.35% 0.46 0.48 0.46 13,000
Jun 14 2022 0.46 -0.04 -8.0% 0.485 0.485 0.46 35,683
Jun 13 2022 0.50 -0.05 -9.09% 0.55 0.55 0.49 62,216
Jun 10 2022 0.55 0.02 3.77% 0.55 0.55 0.52 5,777
Jun 09 2022 0.53 -0.03 -5.36% 0.51 0.53 0.51 5,280
Jun 08 2022 0.56 0.04 7.69% 0.53 0.56 0.52 15,548
Jun 07 2022 0.52 0.04 8.33% 0.49 0.52 0.49 12,911
Jun 06 2022 0.48 -0.04 -7.69% 0.52 0.52 0.48 40,483
Jun 03 2022 0.52 -0.02 -3.7% 0.54 0.55 0.52 17,889
Jun 02 2022 0.54 0.00 0.0% 0.53 0.55 0.53 30,650
Jun 01 2022 0.54 0.00 0.0% 0.55 0.55 0.53 32,566
May 31 2022 0.54 -0.05 -8.47% 0.58 0.58 0.54 28,214
May 30 2022 0.59 0.00 0.0% 0.59 0.59 0.59 1,817
May 27 2022 0.59 -0.01 -1.67% 0.62 0.62 0.59 6,389
See More Historical Prices »
Your Recent History
TSX
KRN
Karnalyte ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220627 14:56:32