Karoon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 27, 2025	0.86	0.86	0.86	0.86	0.86	-1.71%	-
Nov 26, 2025	0.88	0.88	0.88	0.88	0.88	1.74%	-
Nov 25, 2025	0.86	0.86	0.86	0.86	0.86	2.99%	-
Nov 24, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Nov 21, 2025	0.84	0.85	0.84	0.85	0.85	-9.14%	1,600
Nov 20, 2025	0.89	0.93	0.89	0.93	0.93	4.49%	8,000
Nov 19, 2025	0.89	0.89	0.89	0.89	0.89	-2.20%	-
Nov 18, 2025	0.91	0.91	0.91	0.91	0.91	-2.67%	-
Nov 17, 2025	0.94	0.94	0.94	0.94	0.94	1.63%	-
Nov 14, 2025	0.92	0.92	0.92	0.92	0.92	-5.15%	-
Nov 13, 2025	0.91	0.97	0.91	0.97	0.97	5.43%	2,000
Nov 12, 2025	0.92	0.92	0.92	0.92	0.92	4.55%	-
Nov 11, 2025	0.88	0.88	0.88	0.88	0.88	-2.22%	-
Nov 10, 2025	0.88	0.90	0.88	0.90	0.90	3.45%	23,121
Nov 7, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	5,778
Nov 6, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	-
Nov 5, 2025	0.86	0.86	0.86	0.86	0.86	0.59%	-
Nov 4, 2025	0.85	0.85	0.85	0.85	0.85	-6.59%	-
Nov 3, 2025	0.89	0.91	0.89	0.91	0.91	1.68%	5,500
Oct 31, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	-
Oct 30, 2025	0.88	0.90	0.88	0.90	0.90	1.69%	2,500
Oct 29, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Oct 28, 2025	0.88	0.89	0.88	0.89	0.89	-1.66%	5,000
Oct 27, 2025	0.91	0.91	0.91	0.91	0.91	0.56%	-
Oct 24, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	-
Oct 23, 2025	0.87	0.89	0.87	0.89	0.89	11.95%	2,222
Oct 22, 2025	0.80	0.80	0.80	0.80	0.80	3.25%	-
Oct 21, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Oct 20, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Oct 17, 2025	0.78	0.78	0.78	0.78	0.78	-3.73%	-
Oct 16, 2025	0.81	0.81	0.81	0.81	0.81	-2.42%	-
Oct 15, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Oct 14, 2025	0.83	0.83	0.83	0.83	0.83	6.41%	-
Oct 13, 2025	0.83	0.83	0.78	0.78	0.78	-8.24%	14,000
Oct 10, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	-
Oct 9, 2025	0.86	0.86	0.86	0.86	0.86	0.59%	17,000
Oct 8, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	3,000
Oct 7, 2025	0.86	0.86	0.86	0.86	0.86	-2.27%	-
Oct 6, 2025	0.88	0.88	0.88	0.88	0.88	-2.22%	-
Oct 3, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	500
Oct 2, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	-
Oct 1, 2025	0.91	0.91	0.91	0.91	0.91	-5.73%	-
Sep 30, 2025	0.96	0.96	0.96	0.96	0.96	-	1,569
Sep 29, 2025	0.96	0.96	0.96	0.96	0.96	-	8,431
Sep 26, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Sep 25, 2025	0.96	0.96	0.96	0.96	0.96	6.08%	-
Sep 24, 2025	0.91	0.91	0.91	0.91	0.91	4.02%	-
Sep 23, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	3,500
Sep 22, 2025	0.85	0.85	0.85	0.85	0.85	-5.56%	-