Karoon Energy Ltd (KRNGF)
OTCMKTS
· Delayed Price · Currency is USD
1.470
-0.040 (-2.65%)
Jun 24, 2025, 3:55 PM EDT
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.98% | 500 |
| Apr 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 21.74% | 500 |
| Apr 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 10,000 |
| Apr 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 15 |
| Apr 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |