TipRanks
Karnalyte Res J (TSE:KRN)
TSX:KRN
Canadian Market
KRN
Karnalyte Resources
RESEARCH TOOLSreports
Want to see TSE:KRN full AI Analyst Report?

Karnalyte Resources (KRN) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.27
0.27
0.27
0.27
0.27
+1.89%
1,800
0.17
Oct 01, 2026
0.27
0.27
0.27
0.27
0.27
-3.64%
765
0.07
Sep 30, 2026
0.28
0.28
0.28
0.28
0.28
-3.51%
6,015
0.57
Sep 29, 2026
0.29
0.29
0.29
0.29
0.29
+5.56%
1,744
0.16
Sep 28, 2026
0.26
0.29
0.26
0.27
0.27
+1.89%
11,500
1.09
Sep 25, 2026
0.30
0.30
0.27
0.27
0.27
-5.36%
9,584
0.91
Sep 24, 2026
0.28
0.28
0.28
0.28
0.28
-6.67%
4,106
0.39
Sep 23, 2026
0.30
0.30
0.30
0.30
0.30
+5.26%
20,408
1.98
Sep 22, 2026
0.28
0.29
0.27
0.29
0.29
0.00%
24,750
2.46
Sep 21, 2026
0.29
0.29
0.28
0.29
0.29
-1.72%
0
0.00
Sep 18, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
2,834
0.27
Sep 17, 2026
0.29
0.30
0.29
0.29
0.29
-6.45%
4,500
0.43
Sep 16, 2026
0.31
0.33
0.29
0.31
0.31
0.00%
0
0.00
Sep 15, 2026
0.31
0.33
0.29
0.31
0.31
+3.33%
0
0.00
Sep 14, 2026
0.31
0.31
0.30
0.30
0.30
+3.45%
1,000
0.09
Sep 11, 2026
0.30
0.30
0.29
0.29
0.29
0.00%
0
0.00
Sep 10, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
3,100
0.26
Sep 09, 2026
0.30
0.30
0.30
0.30
0.30
-1.64%
10,000
0.83
Sep 08, 2026
0.31
0.31
0.31
0.31
0.31
-1.61%
1,004
0.08
Sep 07, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Sep 04, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
500
0.04
Sep 03, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
12,818
0.95
Sep 02, 2026
0.28
0.31
0.28
0.31
0.31
0.00%
3,100
0.22
Sep 01, 2026
0.32
0.32
0.29
0.31
0.31
0.00%
16,800
1.24
Aug 31, 2026
0.32
0.32
0.31
0.31
0.31
-3.13%
14,219
0.98
Aug 28, 2026
0.33
0.33
0.31
0.32
0.32
+3.23%
5,713
0.37
Aug 27, 2026
0.31
0.33
0.31
0.31
0.31
-3.13%
7,314
0.46
Aug 26, 2026
0.30
0.32
0.30
0.32
0.32
+10.34%
7,000
0.43
Aug 25, 2026
0.30
0.30
0.28
0.29
0.29
0.00%
3,003
0.18
Aug 24, 2026
0.32
0.32
0.29
0.29
0.29
0.00%
4,702
0.28
Aug 21, 2026
0.28
0.29
0.26
0.29
0.29
-3.33%
7,106
0.42
Aug 20, 2026
0.28
0.33
0.28
0.30
0.30
+7.14%
9,818
0.58
Aug 19, 2026
0.27
0.28
0.26
0.28
0.28
0.00%
0
0.00
Aug 18, 2026
0.27
0.28
0.26
0.28
0.28
0.00%
9,542
0.53
Aug 17, 2026
0.29
0.29
0.28
0.28
0.28
-6.67%
13,248
0.72
Aug 14, 2026
0.28
0.30
0.28
0.30
0.30
+11.11%
2,018
0.11
Aug 13, 2026
0.27
0.28
0.27
0.27
0.27
+1.89%
17,250
0.91
Aug 12, 2026
0.27
0.27
0.27
0.27
0.27
+6.00%
500
0.02
Aug 11, 2026
0.25
0.25
0.25
0.25
0.25
-3.85%
722
0.04
Aug 10, 2026
0.27
0.27
0.26
0.26
0.26
+6.12%
10,271
0.50
Aug 07, 2026
0.25
0.26
0.22
0.25
0.25
-10.91%
110,006
5.85
Aug 06, 2026
0.25
0.29
0.25
0.28
0.28
+3.77%
13,000
0.65
Aug 05, 2026
0.26
0.29
0.25
0.27
0.27
-1.85%
12,650
0.63
Aug 04, 2026
0.28
0.29
0.25
0.27
0.27
-1.82%
9,290
0.46
Aug 03, 2026
0.27
0.28
0.24
0.28
0.28
0.00%
0
0.00
Jul 31, 2026
0.27
0.28
0.24
0.28
0.28
-1.79%
14,000
0.63
Jul 30, 2026
0.26
0.28
0.24
0.28
0.28
+3.70%
19,537
0.89
Jul 29, 2026
0.28
0.28
0.27
0.27
0.27
-3.57%
15,500
0.71
Jul 28, 2026
0.28
0.28
0.28
0.28
0.28
-1.75%
8,400
0.38
Jul 27, 2026
0.28
0.29
0.28
0.29
0.29
0.00%
8,500
0.38
Rows:
50