Karnalyte Resources Inc. (TSX:KRN)
Canada
· Delayed Price · Currency is CAD 0.1350
-0.0100 (-6.90%)
May 16, 2025, 11:56 AM EDT
Karnalyte Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.90% | 7,614 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 21,000 |
| May 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 5,007 |
| May 13, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -14.29% | 71,302 |
| May 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 3,500 |
| May 9, 2025 | 0.19 | 0.22 | 0.17 | 0.17 | 0.17 | -15.00% | 102,900 |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.67% | 500 |
| May 7, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 20.00% | 20,801 |
| May 6, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -14.89% | 6,500 |
| May 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 24,000 |
| May 2, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 17.07% | 10,900 |
| May 1, 2025 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -16.33% | 27,500 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 40.00% | 4,317 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 7,500 |
| Apr 28, 2025 | 0.18 | 0.28 | 0.17 | 0.19 | 0.19 | 2.78% | 76,623 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| Apr 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 3,900 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -8.33% | 22,000 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 28.57% | 24,747 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | - | 5,900 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 14,000 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 2,005 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 4,200 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 500 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| Apr 7, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -21.62% | 25,500 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.62% | 6,000 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 3,510 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.62% | 7,500 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.79% | 5,000 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 102,982 |
| Mar 26, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 8.82% | 103,000 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 27,717 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,100 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 604 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 3,014 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 125,000 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 75,500 |
| Mar 12, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 19.35% | 63,302 |
| Mar 11, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 34.78% | 61,814 |
| Mar 10, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.52% | 107,500 |
| Mar 7, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 10.53% | 34,000 |