Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Karnalyte Res Inc (TSX: KRN )

0.1650 UNCHANGED
Last Price Updated: 3:44 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2024 0.1650 0 +0.02(+10.00%)
May 21, 2024 0.1500 0 +0.01(+3.45%)
May 17, 2024 0.1450 0 +0.00(+3.57%)
May 16, 2024 0.1300 0.1400 0.1250 0.1400 15,071 +0.00(+0.00%)
May 15, 2024 0.1450 0.1450 0.1400 0.1400 3,500 +0.00(+0.00%)
May 14, 2024 0.1400 0.1400 0.1400 0.1400 9,200 -0.01(-6.67%)
May 13, 2024 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 09, 2024 0.1500 0 +0.01(+7.14%)
May 08, 2024 0.1400 0.1400 0.1400 0.1400 7,500 -0.01(-6.67%)
May 07, 2024 0.1500 0.1500 0.1500 0.1500 18,333 -0.01(-3.23%)
May 06, 2024 0.1550 0.1550 0.1550 0.1550 24,000 -0.01(-3.13%)
May 03, 2024 0.1600 0.1600 0.1600 0.1600 500 +0.01(+3.23%)
May 02, 2024 0.1550 0.1750 0.1550 0.1550 22,500 +0.00(+0.00%)
May 01, 2024 0.1600 0.1600 0.1550 0.1550 22,000 -0.01(-6.06%)
Apr 30, 2024 0.1600 0.1650 0.1550 0.1650 22,000 +0.01(+3.13%)
Apr 29, 2024 0.1600 0.1600 0.1600 0.1600 3,083 +0.00(+0.00%)
Apr 26, 2024 0.1650 0.1650 0.1600 0.1600 9,415 -0.01(-5.88%)
Apr 25, 2024 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-5.56%)
Apr 24, 2024 0.1800 0.1800 0.1800 0.1800 4,154 +0.00(+0.00%)
Apr 23, 2024 0.1950 0.1950 0.1800 0.1800 5,000 -0.01(-2.70%)
Apr 17, 2024 0.1850 20 +0.00(+0.00%)
Apr 16, 2024 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Apr 15, 2024 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Apr 12, 2024 0.1850 0.1850 0.1850 0.1850 2,000 -0.01(-2.63%)
Apr 10, 2024 0.1900 0 +0.01(+2.70%)
Apr 08, 2024 0.1850 0 -0.01(-2.63%)
Apr 04, 2024 0.1900 0 -0.01(-2.56%)
Mar 27, 2024 0.1950 0 +0.01(+5.41%)
Mar 26, 2024 0.1850 0.1850 0.1850 0.1850 1,894 -0.01(-5.13%)
Mar 25, 2024 0.1750 0.1950 0.1750 0.1950 18,550 +0.04(+21.88%)
Mar 22, 2024 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Mar 21, 2024 0.1700 0.1800 0.1700 0.1700 4,607 +0.00(+0.00%)
Mar 20, 2024 0.1800 0.1800 0.1700 0.1700 14,500 -0.01(-5.56%)
Mar 19, 2024 0.1850 0.1850 0.1800 0.1800 5,348 +0.00(+0.00%)
Mar 15, 2024 0.1800 0 -0.01(-5.26%)
Mar 12, 2024 0.1900 0 +0.01(+5.56%)
Mar 11, 2024 0.1800 0.1800 0.1800 0.1800 6,700 -0.02(-10.00%)
Mar 07, 2024 0.2000 0 +0.00(+0.00%)
Mar 06, 2024 0.2000 0.2000 0.2000 0.2000 20,370 +0.02(+8.11%)
Mar 05, 2024 0.1850 0.2000 0.1850 0.1850 32,000 +0.00(+0.00%)
Feb 29, 2024 0.1850 0 +0.00(+0.00%)
Feb 27, 2024 0.1850 0 +0.00(+0.00%)
Feb 26, 2024 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Feb 22, 2024 0.1900 100 -0.01(-5.00%)
Feb 20, 2024 0.2000 0 +0.01(+5.26%)
Feb 14, 2024 0.1900 0 +0.00(+0.00%)
Feb 13, 2024 0.2000 0.2000 0.1900 0.1900 15,500 -0.01(-5.00%)
Feb 12, 2024 0.2100 0.2100 0.2000 0.2000 1,000 -0.01(-4.76%)
Feb 09, 2024 0.2000 0.2100 0.2000 0.2100 1,500 +0.00(+0.00%)
Feb 07, 2024 0.2100 0 -0.02(-8.70%)
Feb 06, 2024 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Feb 05, 2024 0.1900 0.2300 0.1900 0.2300 54,166 +0.05(+27.78%)
Feb 02, 2024 0.1800 0.1800 0.1800 0.1800 10,500 +0.00(+0.00%)
Feb 01, 2024 0.1300 0.1800 0.1300 0.1800 19,500 +0.00(+0.00%)
Jan 31, 2024 0.1750 0.1800 0.1750 0.1800 15,000 +0.00(+0.00%)
Jan 25, 2024 0.1800 26 +0.02(+12.50%)
Jan 24, 2024 0.1600 0.1600 0.1600 0.1600 9,500 +0.00(+0.00%)
Jan 23, 2024 0.1600 0.1600 0.1600 0.1600 2,090 +0.00(+0.00%)
Jan 19, 2024 0.1600 0 +0.00(+0.00%)
Jan 18, 2024 0.1750 0.1850 0.1600 0.1600 6,501 +0.00(+0.00%)
Jan 17, 2024 0.1800 0.1800 0.1600 0.1600 8,600 -0.02(-11.11%)
Jan 16, 2024 0.1700 0.1800 0.1700 0.1800 12,800 +0.02(+12.50%)
Jan 15, 2024 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Jan 12, 2024 0.1600 0.1650 0.1600 0.1600 4,500 -0.01(-3.03%)
Jan 11, 2024 0.1650 0.1650 0.1650 0.1650 930 +0.00(+0.00%)
Jan 10, 2024 0.1750 0.1750 0.1650 0.1650 1,000 +0.01(+3.13%)
Jan 09, 2024 0.1900 0.1900 0.1600 0.1600 16,800 -0.04(-17.95%)
Jan 05, 2024 0.1950 0 +0.00(+0.00%)
Jan 02, 2024 0.1950 0 +0.02(+8.33%)
Dec 29, 2023 0.1800 0 +0.01(+2.86%)
Dec 28, 2023 0.1750 0.1750 0.1750 0.1750 519 +0.00(+2.94%)
Dec 27, 2023 0.2000 0.2000 0.1700 0.1700 17,600 -0.05(-22.73%)
Dec 18, 2023 0.2200 0 +0.02(+10.00%)
Dec 14, 2023 0.2000 0 +0.00(+0.00%)
Dec 13, 2023 0.2000 0.2000 0.2000 0.2000 40,440 +0.00(+0.00%)
Dec 12, 2023 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Dec 11, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Dec 08, 2023 0.2000 0.2000 0.2000 0.2000 3,070 +0.00(+0.00%)
Dec 07, 2023 0.2000 0.2000 0.2000 0.2000 6,500 +0.00(+0.00%)
Dec 06, 2023 0.2000 0.2000 0.2000 0.2000 500 -0.02(-9.09%)
Dec 04, 2023 0.2200 24 +0.02(+10.00%)
Dec 01, 2023 0.2000 0.2000 0.2000 0.2000 4,150 +0.01(+5.26%)
Nov 30, 2023 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-5.00%)
Nov 29, 2023 0.2000 0.2000 0.2000 0.2000 1,010 +0.00(+0.00%)
Nov 28, 2023 0.2000 0.2000 0.1900 0.2000 6,500 +0.02(+8.11%)
Nov 24, 2023 0.1850 0 -0.02(-11.90%)
Nov 23, 2023 0.2100 0.2100 0.2100 0.2100 17,949 -0.01(-4.55%)
Nov 17, 2023 0.2200 0 +0.00(+0.00%)
Nov 16, 2023 0.2200 0.2200 0.2200 0.2200 21,020 +0.00(+0.00%)
Nov 15, 2023 0.2450 0.2650 0.2200 0.2200 28,500 +0.00(+0.00%)
Nov 13, 2023 0.2200 0 +0.00(+0.00%)
Nov 10, 2023 0.2400 0.2400 0.2200 0.2200 6,025 +0.00(+0.00%)
Nov 09, 2023 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Nov 08, 2023 0.2250 0.2250 0.2200 0.2200 1,010 -0.04(-15.38%)
Nov 01, 2023 0.2600 0 +0.02(+6.12%)
Oct 31, 2023 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+2.08%)
Oct 30, 2023 0.2400 0.2400 0.2400 0.2400 500 -0.02(-7.69%)
Oct 26, 2023 0.2600 0 +0.02(+8.33%)
Oct 25, 2023 0.2400 0.2400 0.2400 0.2400 1,508 +0.01(+4.35%)
Oct 23, 2023 0.2300 0 -0.01(-4.17%)
Oct 20, 2023 0.2600 0.2600 0.2400 0.2400 11,003 -0.01(-2.04%)
Oct 19, 2023 0.2450 0.2450 0.2450 0.2450 649 -0.01(-3.92%)
Oct 18, 2023 0.2300 0.2600 0.2300 0.2550 6,325 +0.01(+2.00%)
Oct 16, 2023 0.2500 40 +0.00(+0.00%)
Oct 13, 2023 0.2650 0.2650 0.2500 0.2500 1,800 +0.02(+6.38%)
Oct 12, 2023 0.2800 0.2800 0.2150 0.2350 98,000 -0.07(-21.67%)
Oct 11, 2023 0.2800 0.3000 0.2800 0.3000 16,550 +0.03(+11.11%)
Oct 10, 2023 0.2500 0.2900 0.2500 0.2700 12,899 -0.01(-5.26%)
Oct 02, 2023 0.2850 0 +0.01(+5.56%)
Sep 29, 2023 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.57%)
Sep 28, 2023 0.2600 0.2800 0.2600 0.2800 10,810 +0.01(+1.82%)
Sep 27, 2023 0.2750 0.2750 0.2750 0.2750 796 -0.02(-8.33%)
Sep 25, 2023 0.3000 0 +0.02(+5.26%)
Sep 22, 2023 0.2900 0.2900 0.2850 0.2850 33,000 -0.01(-1.72%)
Sep 21, 2023 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-1.69%)
Sep 20, 2023 0.2950 0.3000 0.2900 0.2950 35,755 +0.01(+1.72%)
Sep 19, 2023 0.2900 0.2950 0.2900 0.2900 40,295 +0.00(+0.00%)
Sep 18, 2023 0.2800 0.2900 0.2700 0.2900 29,916 +0.01(+3.57%)
Sep 15, 2023 0.2850 0.2850 0.2800 0.2800 2,788 +0.01(+1.82%)
Sep 14, 2023 0.2700 0.2800 0.2700 0.2750 28,224 +0.01(+1.85%)
Sep 13, 2023 0.2650 0.2700 0.2650 0.2700 22,500 +0.02(+5.88%)
Sep 12, 2023 0.2550 0.2550 0.2550 0.2550 503 -0.02(-5.56%)
Sep 11, 2023 0.2500 0.2700 0.2500 0.2700 34,735 +0.03(+10.20%)
Sep 08, 2023 0.2400 0.2450 0.2350 0.2450 13,500 +0.00(+0.00%)
Sep 07, 2023 0.2300 0.2500 0.2300 0.2450 41,000 +0.01(+6.52%)
Sep 05, 2023 0.2300 50 -0.00(-2.13%)
Sep 01, 2023 0.2350 0 +0.04(+20.51%)
Aug 30, 2023 0.1950 0 +0.00(+0.00%)
Aug 29, 2023 0.2000 0.2000 0.1950 0.1950 3,750 +0.01(+5.41%)
Aug 28, 2023 0.1850 0.1850 0.1800 0.1850 28,000 -0.01(-2.63%)
Aug 25, 2023 0.2000 0.2000 0.1900 0.1900 13,500 -0.02(-9.52%)
Aug 22, 2023 0.2100 0 +0.02(+13.51%)
Aug 21, 2023 0.2100 0.2100 0.1850 0.1850 10,500 -0.05(-19.57%)
Aug 18, 2023 0.2000 0.2300 0.1800 0.2300 37,817 +0.02(+6.98%)
Aug 17, 2023 0.2150 0.2150 0.2150 0.2150 10,500 +0.01(+7.50%)
Aug 16, 2023 0.2000 0.2000 0.2000 0.2000 6,004 -0.01(-6.98%)
Aug 15, 2023 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+2.38%)
Aug 11, 2023 0.2100 0 +0.00(+0.00%)
Aug 10, 2023 0.2150 0.2150 0.2050 0.2100 6,138 +0.02(+10.53%)
Aug 09, 2023 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Aug 08, 2023 0.2050 0.2150 0.2000 0.2000 20,752 -0.01(-4.76%)
Aug 04, 2023 0.2100 0 +0.00(+0.00%)
Aug 03, 2023 0.2050 0.2100 0.2050 0.2100 5,202 -0.01(-2.33%)
Jul 31, 2023 0.2150 0 +0.01(+7.50%)
Jul 27, 2023 0.2000 0 -0.00(-2.44%)
Jul 25, 2023 0.2050 0 +0.02(+10.81%)
Jul 24, 2023 0.1900 0.1900 0.1850 0.1850 6,000 +0.00(+0.00%)
Jul 21, 2023 0.1900 0.1900 0.1850 0.1850 11,819 -0.01(-2.63%)
Jul 20, 2023 0.1950 0.1950 0.1900 0.1900 67,600 -0.01(-2.56%)
Jul 18, 2023 0.1950 30 -0.02(-9.30%)
Jul 17, 2023 0.2400 0.2400 0.2150 0.2150 8,500 +0.01(+4.88%)
Jul 14, 2023 0.2000 0.2050 0.2000 0.2050 11,000 +0.01(+7.89%)
Jul 13, 2023 0.2000 0.2000 0.1900 0.1900 6,000 +0.00(+0.00%)
Jul 12, 2023 0.1850 0.1900 0.1850 0.1900 11,000 +0.01(+5.56%)
Jul 11, 2023 0.1800 0.1800 0.1800 0.1800 2,650 +0.01(+5.88%)
Jul 10, 2023 0.1800 0.1800 0.1700 0.1700 11,600 +0.00(+0.00%)
Jul 07, 2023 0.1800 0.1800 0.1700 0.1700 6,520 -0.00(-2.86%)
Jul 06, 2023 0.1800 0.2000 0.1700 0.1750 19,000 +0.00(+2.94%)
Jun 29, 2023 0.1700 0 +0.01(+6.25%)
Jun 28, 2023 0.1850 0.1950 0.1600 0.1600 3,000 -0.02(-11.11%)
Jun 27, 2023 0.1900 0.1900 0.1800 0.1800 11,000 -0.01(-5.26%)
Jun 26, 2023 0.2050 0.2050 0.1900 0.1900 5,210 -0.01(-5.00%)
Jun 23, 2023 0.1900 0.2000 0.1900 0.2000 4,040 +0.01(+5.26%)
Jun 22, 2023 0.2050 0.2050 0.1900 0.1900 5,400 +0.00(+0.00%)
Jun 20, 2023 0.1900 0 -0.01(-5.00%)
Jun 19, 2023 0.1950 0.2000 0.1950 0.2000 5,500 +0.01(+5.26%)
Jun 16, 2023 0.1900 0.1900 0.1900 0.1900 17,724 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.