Karnalyte Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.926	0.926	0.840	0.905	0.840	146,100
2022-04-04	1.023	1.023	0.959	0.959	0.890	61,400
2022-04-01	0.991	1.023	0.959	1.012	0.940	63,900
2022-03-31	1.088	1.088	0.959	0.980	0.910	164,100
2022-03-30	1.077	1.099	1.055	1.077	1.000	60,100
2022-03-29	1.163	1.163	0.980	1.045	0.970	288,400
2022-03-28	1.120	1.174	1.120	1.152	1.070	152,000
2022-03-25	1.325	1.325	1.109	1.271	1.180	234,800
2022-03-24	1.217	1.400	1.174	1.282	1.190	582,100
2022-03-23	1.002	1.120	1.002	1.109	1.030	157,900
2022-03-22	1.109	1.109	0.980	1.023	0.950	141,500
2022-03-21	0.959	1.142	0.948	1.142	1.060	154,200
2022-03-18	0.915	0.959	0.915	0.926	0.860	25,300
2022-03-17	0.926	1.012	0.862	0.948	0.880	246,100
2022-03-16	1.174	1.174	0.948	1.012	0.940	166,800
2022-03-15	1.034	1.206	1.023	1.131	1.050	81,700
2022-03-14	1.239	1.239	0.969	1.034	0.960	148,600
2022-03-11	1.346	1.346	1.174	1.249	1.160	191,100
2022-03-10	0.969	1.239	0.969	1.228	1.140	260,000
2022-03-09	0.959	1.055	0.808	0.969	0.900	171,900
2022-03-08	1.292	1.454	0.937	0.980	0.910	680,100
2022-03-07	1.185	1.454	1.077	1.314	1.220	962,300
2022-03-04	0.722	1.389	0.700	1.152	1.070	625,200
2022-03-03	0.732	0.743	0.689	0.700	0.650	43,000
2022-03-02	0.603	0.808	0.603	0.689	0.640	246,400
2022-03-01	0.679	0.679	0.614	0.614	0.570	9,600
2022-02-28	0.603	0.646	0.592	0.635	0.590	17,000
2022-02-25	0.646	0.689	0.571	0.625	0.580	68,400
2022-02-24	0.603	0.646	0.517	0.646	0.600	64,400
2022-02-23	0.625	0.625	0.592	0.592	0.550	20,300
2022-02-22	0.657	0.657	0.592	0.625	0.580	127,800
2022-02-18	0.625	0.700	0.592	0.700	0.650	257,600
2022-02-17	0.539	0.614	0.539	0.549	0.510	188,300
2022-02-16	0.463	0.539	0.463	0.539	0.500	267,600
2022-02-15	0.399	0.474	0.399	0.420	0.390	24,500
2022-02-14	0.388	0.388	0.388	0.388	0.360	9,700
2022-02-11	0.431	0.485	0.399	0.409	0.380	88,100
2022-02-10	0.399	0.420	0.399	0.420	0.390	50,100
2022-02-09	0.366	0.409	0.366	0.399	0.370	36,300
2022-02-08	0.345	0.345	0.345	0.345	0.320	46,300
2022-02-07	0.345	0.345	0.345	0.345	0.320	800
2022-02-04	0.345	0.345	0.345	0.345	0.320	14,200
2022-02-03	0.355	0.355	0.355	0.355	0.330	16,700
2022-02-02	0.323	0.345	0.323	0.345	0.320	1,400
2022-02-01	0.334	0.355	0.312	0.334	0.310	3,700
2022-01-31	0.355	0.355	0.334	0.334	0.310	4,300
2022-01-28	0.312	0.323	0.312	0.323	0.300	17,100
2022-01-27	0.312	0.334	0.312	0.312	0.290	10,000
2022-01-26	0.302	0.312	0.302	0.312	0.290	7,800
2022-01-25	0.334	0.334	0.323	0.323	0.300	2,100
2022-01-24	0.377	0.377	0.323	0.345	0.320	37,400
2022-01-21	0.388	0.388	0.366	0.366	0.340	12,400
2022-01-20	0.409	0.409	0.323	0.345	0.320	32,900
2022-01-19	0.312	0.399	0.312	0.399	0.370	15,400
2022-01-18	0.399	0.399	0.377	0.399	0.370	32,200
2022-01-17	0.377	0.388	0.355	0.388	0.360	56,200
2022-01-14	0.388	0.388	0.377	0.377	0.350	5,100
2022-01-13	0.377	0.377	0.355	0.377	0.350	36,100
2022-01-12	0.366	0.377	0.366	0.377	0.350	30,400
2022-01-11	0.355	0.366	0.355	0.366	0.340	11,200

← NewerPage 20 of 21 · 1,260 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.