Karnalyte Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.260	0.260	0.260	0.260	0.260	0
2022-09-26	0.220	0.260	0.220	0.260	0.260	14,200
2022-09-23	0.240	0.250	0.220	0.250	0.250	24,300
2022-09-22	0.270	0.270	0.270	0.270	0.270	6,000
2022-09-21	0.260	0.260	0.260	0.260	0.260	3,100
2022-09-20	0.270	0.270	0.240	0.250	0.250	32,300
2022-09-19	0.280	0.280	0.250	0.250	0.250	29,700
2022-09-16	0.320	0.320	0.300	0.300	0.300	32,400
2022-09-15	0.320	0.320	0.320	0.320	0.320	600
2022-09-14	0.330	0.330	0.310	0.320	0.320	25,500
2022-09-13	0.330	0.330	0.330	0.330	0.330	4,300
2022-09-12	0.320	0.340	0.310	0.330	0.330	26,500
2022-09-09	0.320	0.330	0.300	0.330	0.330	44,200
2022-09-08	0.320	0.350	0.320	0.330	0.330	22,800
2022-09-07	0.340	0.340	0.320	0.320	0.320	10,800
2022-09-06	0.390	0.390	0.330	0.330	0.330	41,300
2022-09-02	0.410	0.410	0.410	0.410	0.410	4,800
2022-09-01	0.400	0.400	0.400	0.400	0.400	1,000
2022-08-31	0.380	0.380	0.380	0.380	0.380	0
2022-08-30	0.380	0.380	0.380	0.380	0.380	0
2022-08-29	0.390	0.390	0.380	0.380	0.380	5,100
2022-08-26	0.380	0.380	0.380	0.380	0.380	500
2022-08-25	0.410	0.410	0.380	0.390	0.390	13,100
2022-08-24	0.390	0.390	0.380	0.380	0.380	4,500
2022-08-23	0.400	0.410	0.400	0.400	0.400	42,200
2022-08-22	0.400	0.400	0.400	0.400	0.400	13,500
2022-08-19	0.400	0.400	0.400	0.400	0.400	10,900
2022-08-18	0.400	0.400	0.400	0.400	0.400	10,800
2022-08-17	0.410	0.410	0.400	0.400	0.400	62,100
2022-08-16	0.420	0.420	0.400	0.400	0.400	18,000
2022-08-15	0.400	0.400	0.400	0.400	0.400	37,500
2022-08-12	0.400	0.410	0.400	0.400	0.400	14,000
2022-08-11	0.410	0.410	0.410	0.410	0.410	900
2022-08-10	0.400	0.430	0.400	0.400	0.400	88,500
2022-08-09	0.420	0.420	0.400	0.410	0.410	11,000
2022-08-08	0.450	0.450	0.400	0.410	0.410	163,200
2022-08-05	0.500	0.500	0.480	0.480	0.480	4,200
2022-08-04	0.500	0.500	0.440	0.450	0.450	22,800
2022-08-03	0.490	0.570	0.490	0.500	0.500	34,200
2022-08-02	0.370	0.460	0.370	0.460	0.460	113,200
2022-07-29	0.370	0.370	0.360	0.370	0.370	58,200
2022-07-28	0.360	0.370	0.360	0.370	0.370	1,500
2022-07-27	0.360	0.360	0.350	0.360	0.360	57,200
2022-07-26	0.380	0.380	0.380	0.380	0.380	800
2022-07-25	0.360	0.370	0.360	0.370	0.370	4,300
2022-07-22	0.360	0.370	0.360	0.370	0.370	2,500
2022-07-21	0.360	0.380	0.360	0.380	0.380	3,000
2022-07-20	0.370	0.370	0.370	0.370	0.370	1,000
2022-07-19	0.330	0.380	0.330	0.380	0.380	37,800
2022-07-18	0.330	0.330	0.330	0.330	0.330	4,300
2022-07-15	0.340	0.340	0.330	0.330	0.330	12,200
2022-07-14	0.350	0.350	0.340	0.340	0.340	37,900
2022-07-13	0.350	0.360	0.350	0.350	0.350	219,100
2022-07-12	0.350	0.370	0.350	0.360	0.360	26,500
2022-07-11	0.330	0.330	0.330	0.330	0.330	1,500
2022-07-08	0.330	0.350	0.330	0.350	0.350	15,100
2022-07-07	0.360	0.360	0.330	0.330	0.330	69,500
2022-07-06	0.380	0.380	0.380	0.380	0.380	500
2022-07-05	0.390	0.390	0.370	0.370	0.370	2,700
2022-07-04	0.360	0.370	0.360	0.370	0.370	1,400

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.