Karnalyte Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.410	0.410	0.390	0.390	0.390	35,900
2022-06-29	0.440	0.440	0.420	0.420	0.420	12,200
2022-06-28	0.480	0.480	0.450	0.450	0.450	1,700
2022-06-27	0.480	0.480	0.440	0.460	0.460	12,800
2022-06-24	0.506	0.528	0.506	0.528	0.490	39,700
2022-06-23	0.474	0.506	0.474	0.506	0.470	9,500
2022-06-22	0.485	0.485	0.485	0.485	0.450	0
2022-06-21	0.485	0.485	0.485	0.485	0.450	1,000
2022-06-20	0.485	0.485	0.485	0.485	0.450	10,500
2022-06-17	0.463	0.463	0.463	0.463	0.430	600
2022-06-16	0.495	0.506	0.442	0.442	0.410	40,800
2022-06-15	0.495	0.517	0.495	0.517	0.480	13,000
2022-06-14	0.528	0.528	0.495	0.495	0.460	35,700
2022-06-13	0.592	0.592	0.528	0.539	0.500	62,200
2022-06-10	0.592	0.592	0.560	0.592	0.550	5,800
2022-06-09	0.549	0.571	0.549	0.571	0.530	5,300
2022-06-08	0.571	0.603	0.560	0.603	0.560	15,500
2022-06-07	0.528	0.560	0.528	0.560	0.520	12,900
2022-06-06	0.560	0.560	0.517	0.517	0.480	40,500
2022-06-03	0.582	0.592	0.560	0.560	0.520	17,900
2022-06-02	0.571	0.592	0.571	0.582	0.540	30,700
2022-06-01	0.592	0.592	0.571	0.582	0.540	32,600
2022-05-31	0.625	0.625	0.582	0.582	0.540	28,200
2022-05-30	0.635	0.635	0.635	0.635	0.590	1,800
2022-05-27	0.668	0.668	0.635	0.635	0.590	6,400
2022-05-26	0.625	0.646	0.625	0.646	0.600	33,300
2022-05-25	0.614	0.614	0.592	0.614	0.570	25,700
2022-05-24	0.582	0.592	0.582	0.592	0.550	7,900
2022-05-20	0.571	0.571	0.571	0.571	0.530	0
2022-05-19	0.614	0.614	0.571	0.571	0.530	47,400
2022-05-18	0.657	0.657	0.614	0.614	0.570	30,300
2022-05-17	0.689	0.689	0.657	0.657	0.610	12,900
2022-05-16	0.625	0.657	0.625	0.646	0.600	9,000
2022-05-13	0.582	0.614	0.571	0.603	0.560	25,300
2022-05-12	0.571	0.592	0.560	0.582	0.540	46,200
2022-05-11	0.614	0.625	0.582	0.582	0.540	15,500
2022-05-10	0.668	0.679	0.614	0.614	0.570	43,500
2022-05-09	0.657	0.657	0.592	0.603	0.560	36,600
2022-05-06	0.657	0.689	0.657	0.679	0.630	20,000
2022-05-05	0.775	0.775	0.657	0.657	0.610	40,600
2022-05-04	0.786	0.797	0.732	0.732	0.680	50,800
2022-05-03	0.668	0.797	0.668	0.732	0.680	70,600
2022-05-02	0.668	0.679	0.657	0.679	0.630	32,600
2022-04-29	0.657	0.657	0.592	0.646	0.600	45,800
2022-04-28	0.571	0.657	0.571	0.635	0.590	65,400
2022-04-27	0.592	0.592	0.571	0.582	0.540	13,400
2022-04-26	0.614	0.614	0.549	0.549	0.510	114,800
2022-04-25	0.657	0.668	0.582	0.614	0.570	53,200
2022-04-22	0.743	0.743	0.657	0.711	0.660	66,100
2022-04-21	0.786	0.797	0.668	0.711	0.660	193,500
2022-04-20	0.851	0.851	0.797	0.797	0.740	16,200
2022-04-19	0.797	0.851	0.797	0.851	0.790	93,800
2022-04-18	0.819	0.829	0.797	0.808	0.750	40,200
2022-04-14	0.851	0.851	0.775	0.829	0.770	185,800
2022-04-13	0.862	0.862	0.829	0.851	0.790	31,600
2022-04-12	0.883	0.926	0.840	0.883	0.820	65,100
2022-04-11	0.862	0.883	0.851	0.883	0.820	40,600
2022-04-08	0.894	0.948	0.894	0.905	0.840	22,700
2022-04-07	0.862	1.002	0.851	0.862	0.800	66,000
2022-04-06	0.915	0.980	0.915	0.926	0.860	65,000

← NewerPage 19 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.