Karora Resources Inc. (KRR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.46 | 5.55 | 5.39 | 5.53 | 5.53 | 786,500 |
| 30 May 2024 | 5.39 | 5.51 | 5.36 | 5.39 | 5.39 | 483,500 |
| 29 May 2024 | 5.37 | 5.49 | 5.32 | 5.42 | 5.42 | 1,224,900 |
| 28 May 2024 | 5.50 | 5.50 | 5.36 | 5.40 | 5.40 | 764,200 |
| 27 May 2024 | 5.29 | 5.42 | 5.29 | 5.42 | 5.42 | 90,400 |
| 24 May 2024 | 5.40 | 5.47 | 5.29 | 5.32 | 5.32 | 352,500 |
| 23 May 2024 | 5.62 | 5.65 | 5.32 | 5.35 | 5.35 | 554,200 |
| 22 May 2024 | 5.70 | 5.74 | 5.61 | 5.67 | 5.67 | 1,173,400 |
| 21 May 2024 | 5.67 | 5.78 | 5.67 | 5.71 | 5.71 | 1,765,300 |
| 17 May 2024 | 5.53 | 5.70 | 5.52 | 5.63 | 5.63 | 838,800 |
| 16 May 2024 | 5.37 | 5.53 | 5.36 | 5.49 | 5.49 | 5,180,300 |
| 15 May 2024 | 5.36 | 5.44 | 5.30 | 5.39 | 5.39 | 466,000 |
| 14 May 2024 | 5.35 | 5.42 | 5.32 | 5.35 | 5.35 | 586,800 |
| 13 May 2024 | 5.50 | 5.50 | 5.29 | 5.33 | 5.33 | 520,000 |
| 10 May 2024 | 5.50 | 5.53 | 5.41 | 5.42 | 5.42 | 556,400 |
| 09 May 2024 | 5.53 | 5.56 | 5.46 | 5.49 | 5.49 | 672,300 |
| 08 May 2024 | 5.47 | 5.55 | 5.44 | 5.50 | 5.50 | 710,200 |
| 07 May 2024 | 5.42 | 5.59 | 5.38 | 5.42 | 5.42 | 617,500 |
| 06 May 2024 | 5.47 | 5.56 | 5.43 | 5.43 | 5.43 | 691,500 |
| 03 May 2024 | 5.43 | 5.45 | 5.32 | 5.35 | 5.35 | 416,600 |
| 02 May 2024 | 5.37 | 5.50 | 5.36 | 5.40 | 5.40 | 1,220,800 |
| 01 May 2024 | 5.43 | 5.48 | 5.23 | 5.34 | 5.34 | 629,100 |
| 30 Apr 2024 | 5.44 | 5.48 | 5.34 | 5.36 | 5.36 | 1,120,800 |
| 29 Apr 2024 | 5.51 | 5.62 | 5.46 | 5.51 | 5.51 | 711,000 |
| 26 Apr 2024 | 5.63 | 5.70 | 5.53 | 5.55 | 5.55 | 811,500 |
| 25 Apr 2024 | 5.50 | 5.50 | 5.38 | 5.44 | 5.44 | 533,300 |
| 24 Apr 2024 | 5.54 | 5.57 | 5.47 | 5.47 | 5.47 | 638,100 |
| 23 Apr 2024 | 5.38 | 5.68 | 5.38 | 5.57 | 5.57 | 929,000 |
| 22 Apr 2024 | 5.51 | 5.57 | 5.38 | 5.51 | 5.51 | 1,608,700 |
| 19 Apr 2024 | 5.55 | 5.77 | 5.55 | 5.69 | 5.69 | 770,100 |
| 18 Apr 2024 | 5.50 | 5.69 | 5.41 | 5.65 | 5.65 | 1,625,000 |
| 17 Apr 2024 | 5.23 | 5.49 | 5.23 | 5.41 | 5.41 | 2,211,200 |
| 16 Apr 2024 | 5.13 | 5.19 | 5.05 | 5.15 | 5.15 | 1,374,500 |
| 15 Apr 2024 | 5.17 | 5.23 | 5.08 | 5.22 | 5.22 | 1,730,300 |
| 12 Apr 2024 | 5.23 | 5.35 | 5.05 | 5.07 | 5.07 | 2,347,000 |
| 11 Apr 2024 | 4.94 | 5.15 | 4.92 | 5.13 | 5.13 | 1,713,000 |
| 10 Apr 2024 | 5.09 | 5.11 | 4.80 | 4.84 | 4.84 | 1,707,100 |
| 09 Apr 2024 | 5.42 | 5.43 | 5.16 | 5.18 | 5.18 | 3,365,400 |
| 08 Apr 2024 | 5.41 | 5.48 | 5.15 | 5.42 | 5.42 | 2,831,100 |
| 05 Apr 2024 | 5.40 | 5.66 | 5.34 | 5.36 | 5.36 | 1,294,000 |
| 04 Apr 2024 | 5.35 | 5.63 | 5.23 | 5.43 | 5.43 | 1,062,300 |
| 03 Apr 2024 | 5.18 | 5.40 | 5.17 | 5.36 | 5.36 | 1,073,300 |
| 02 Apr 2024 | 5.08 | 5.21 | 5.06 | 5.18 | 5.18 | 443,100 |
| 01 Apr 2024 | 5.11 | 5.19 | 4.99 | 5.08 | 5.08 | 417,100 |
| 28 Mar 2024 | 4.86 | 5.15 | 4.86 | 5.08 | 5.08 | 921,300 |
| 27 Mar 2024 | 4.74 | 4.86 | 4.70 | 4.84 | 4.84 | 589,700 |
| 26 Mar 2024 | 4.70 | 4.84 | 4.62 | 4.76 | 4.76 | 581,900 |
| 25 Mar 2024 | 4.56 | 4.84 | 4.56 | 4.66 | 4.66 | 248,100 |
| 22 Mar 2024 | 4.55 | 4.74 | 4.46 | 4.55 | 4.55 | 550,400 |
| 21 Mar 2024 | 4.88 | 4.92 | 4.71 | 4.77 | 4.77 | 331,700 |
| 20 Mar 2024 | 4.61 | 4.87 | 4.60 | 4.83 | 4.83 | 487,100 |
| 19 Mar 2024 | 4.63 | 4.67 | 4.57 | 4.64 | 4.64 | 257,400 |
| 18 Mar 2024 | 4.65 | 4.74 | 4.61 | 4.69 | 4.69 | 276,700 |
| 15 Mar 2024 | 4.55 | 4.72 | 4.55 | 4.70 | 4.70 | 645,200 |
| 14 Mar 2024 | 4.56 | 4.60 | 4.42 | 4.58 | 4.58 | 499,900 |
| 13 Mar 2024 | 4.57 | 4.70 | 4.54 | 4.58 | 4.58 | 475,100 |
| 12 Mar 2024 | 4.58 | 4.59 | 4.40 | 4.56 | 4.56 | 804,300 |
| 11 Mar 2024 | 4.65 | 4.78 | 4.37 | 4.68 | 4.68 | 764,500 |
| 08 Mar 2024 | 4.99 | 4.99 | 4.69 | 4.76 | 4.76 | 990,100 |
| 07 Mar 2024 | 4.90 | 5.05 | 4.83 | 4.84 | 4.84 | 1,279,800 |
| 06 Mar 2024 | 4.65 | 4.78 | 4.62 | 4.71 | 4.71 | 566,800 |
| 05 Mar 2024 | 4.61 | 4.70 | 4.57 | 4.59 | 4.59 | 431,900 |
| 04 Mar 2024 | 4.44 | 4.59 | 4.39 | 4.58 | 4.58 | 666,500 |
| 01 Mar 2024 | 4.15 | 4.40 | 4.06 | 4.38 | 4.38 | 523,400 |
| 29 Feb 2024 | 4.11 | 4.18 | 4.09 | 4.09 | 4.09 | 197,600 |
| 28 Feb 2024 | 4.05 | 4.09 | 4.01 | 4.05 | 4.05 | 148,200 |
| 27 Feb 2024 | 4.00 | 4.13 | 3.98 | 4.08 | 4.08 | 313,200 |
| 26 Feb 2024 | 4.01 | 4.01 | 3.87 | 3.99 | 3.99 | 222,900 |
| 23 Feb 2024 | 4.01 | 4.03 | 3.88 | 4.02 | 4.02 | 305,500 |
| 22 Feb 2024 | 3.98 | 4.08 | 3.94 | 3.97 | 3.97 | 197,200 |
| 21 Feb 2024 | 4.02 | 4.07 | 3.97 | 4.05 | 4.05 | 127,400 |
| 20 Feb 2024 | 4.08 | 4.13 | 3.88 | 4.03 | 4.03 | 355,100 |
| 16 Feb 2024 | 4.00 | 4.09 | 4.00 | 4.07 | 4.07 | 230,600 |
| 15 Feb 2024 | 4.07 | 4.13 | 4.02 | 4.05 | 4.05 | 231,300 |
| 14 Feb 2024 | 4.07 | 4.09 | 4.00 | 4.00 | 4.00 | 283,000 |
| 13 Feb 2024 | 4.05 | 4.12 | 3.99 | 4.06 | 4.06 | 254,800 |
| 12 Feb 2024 | 4.11 | 4.21 | 4.10 | 4.18 | 4.18 | 122,000 |
| 09 Feb 2024 | 4.20 | 4.20 | 4.08 | 4.13 | 4.13 | 119,800 |
| 08 Feb 2024 | 4.11 | 4.20 | 4.11 | 4.15 | 4.15 | 168,100 |
| 07 Feb 2024 | 4.23 | 4.31 | 4.12 | 4.14 | 4.14 | 344,900 |
| 06 Feb 2024 | 3.93 | 4.01 | 3.87 | 4.00 | 4.00 | 295,500 |
| 05 Feb 2024 | 3.96 | 3.98 | 3.84 | 3.90 | 3.90 | 366,700 |
| 02 Feb 2024 | 4.19 | 4.19 | 4.00 | 4.01 | 4.01 | 449,500 |
| 01 Feb 2024 | 4.19 | 4.31 | 4.17 | 4.30 | 4.30 | 268,800 |
| 31 Jan 2024 | 4.30 | 4.40 | 4.18 | 4.19 | 4.19 | 264,200 |
| 30 Jan 2024 | 4.33 | 4.33 | 4.16 | 4.27 | 4.27 | 157,500 |
| 29 Jan 2024 | 4.20 | 4.31 | 4.16 | 4.30 | 4.30 | 180,600 |
| 26 Jan 2024 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 105,100 |
| 25 Jan 2024 | 4.24 | 4.26 | 4.19 | 4.21 | 4.21 | 177,600 |
| 24 Jan 2024 | 4.28 | 4.33 | 4.14 | 4.20 | 4.20 | 306,300 |
| 23 Jan 2024 | 4.20 | 4.22 | 4.07 | 4.16 | 4.16 | 968,400 |
| 22 Jan 2024 | 4.20 | 4.21 | 4.13 | 4.15 | 4.15 | 151,800 |
| 19 Jan 2024 | 4.30 | 4.32 | 4.17 | 4.23 | 4.23 | 253,500 |
| 18 Jan 2024 | 4.33 | 4.34 | 4.26 | 4.31 | 4.31 | 259,900 |
| 17 Jan 2024 | 4.39 | 4.42 | 4.26 | 4.27 | 4.27 | 287,900 |
| 16 Jan 2024 | 4.40 | 4.42 | 4.29 | 4.34 | 4.34 | 340,400 |
| 15 Jan 2024 | 4.50 | 4.52 | 4.39 | 4.45 | 4.45 | 91,500 |
| 12 Jan 2024 | 4.45 | 4.52 | 4.40 | 4.45 | 4.45 | 418,900 |
| 11 Jan 2024 | 4.38 | 4.40 | 4.27 | 4.28 | 4.28 | 165,000 |
| 10 Jan 2024 | 4.37 | 4.41 | 4.33 | 4.38 | 4.38 | 125,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.