Karoon Energy Ltd (KRNGF)
OTCMKTS · Delayed Price · Currency is USD
1.190
0.00 (0.00%)
Aug 31, 2026, 10:03 AM EST
KRNGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.18 | 1.71% | 15,000 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.17 | 1.17 | 1.16 | -10.00% | 20,350 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -0.09% | 10,000 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 14.14% | 1,000 |
| Aug 4, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.13 | -2.98% | 2,150 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 9.81% | 400 |
| Jul 21, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.06 | -6.96% | 275 |
| Jul 20, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.14 | 10.58% | 4,900 |
| Jul 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 16.85% | 5,000 |
| Jun 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.88 | -12.75% | 5,001 |
| Jun 23, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | 2.00% | 507 |
| Jun 22, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 0.99 | - | 1,520 |
| Jun 17, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.99 | -20.63% | 6,250 |
| Jun 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -14.29% | 1,020 |
| Jun 11, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.46 | 5.00% | 300 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.39 | -3.45% | 1,000 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -0.47% | 3,700 |
| Jun 2, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.45 | 0.12% | 1,400 |
| Jun 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 2.46% | 6,500 |
| May 27, 2026 | 1.41 | 1.46 | 1.41 | 1.42 | 1.41 | 6.77% | 2,600 |
| May 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | -5.67% | 100 |
| May 7, 2026 | 1.51 | 1.51 | 1.41 | 1.41 | 1.40 | -9.03% | 500 |
| Apr 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | 7,000 |
| Apr 22, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.54 | -3.73% | 250 |
| Apr 16, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.60 | 3.21% | 1,330 |
| Apr 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | 11.43% | 7,000 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | 500 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | 2,600 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -0.71% | 2,500 |
| Mar 27, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.40 | -0.70% | 900 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -2.07% | 9,000 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | 10.69% | 1,000 |
| Mar 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 5.22% | 68,793 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 0.11% | 460 |