Karoon Energy Ltd (KRNGF)
OTCMKTS
· Delayed Price · Currency is USD
0.9600
+0.1100 (12.94%)
Jul 14, 2025, 4:00 PM EDT
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 26.04% | 133,600 |
| Jul 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 12.94% | 1,100 |
| Jul 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -42.18% | 900 |
| Jul 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 50 |
| Jul 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | 100 |
| Jun 23, 2025 | 1.25 | 1.51 | 1.20 | 1.51 | 1.51 | 13.53% | 1,450 |
| Jun 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 17, 2025 | 1.55 | 1.55 | 1.33 | 1.33 | 1.33 | 13.19% | 59,296 |
| Jun 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 10, 2025 | 0.94 | 1.18 | 0.94 | 1.18 | 1.18 | 8.80% | 800 |
| Jun 9, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -8.47% | 2,000 |
| Jun 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 18.00% | 1,500 |
| May 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| May 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 16, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -13.04% | 10,089 |
| May 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 13, 2025 | 0.96 | 1.15 | 0.96 | 1.15 | 1.15 | 19.85% | 2,200 |
| May 12, 2025 | 0.96 | 1.02 | 0.96 | 0.96 | 0.96 | -1.59% | 12,000 |
| May 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.98% | 5,000 |
| May 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 6, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 6.29% | 2,200 |
| May 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |