Karora Resources Inc. (TSX: KRR)
Canada
· Delayed Price · Currency is CAD 6.70
+0.16 (2.45%)
Inactive · Last trade price
on Aug 2, 2024
Karora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 2, 2024 | 6.74 | 7.01 | 6.57 | 6.70 | 6.70 | 2.45% | 1,976,683 |
| Aug 1, 2024 | 6.55 | 6.67 | 6.40 | 6.54 | 6.54 | 2.67% | 1,050,172 |
| Jul 31, 2024 | 6.47 | 6.51 | 6.21 | 6.37 | 6.37 | -0.62% | 4,030,526 |
| Jul 30, 2024 | 6.35 | 6.46 | 6.24 | 6.41 | 6.41 | 1.42% | 499,043 |
| Jul 29, 2024 | 6.32 | 6.38 | 6.23 | 6.32 | 6.32 | - | 312,611 |
| Jul 26, 2024 | 6.40 | 6.50 | 6.21 | 6.32 | 6.32 | -1.10% | 693,367 |
| Jul 25, 2024 | 6.55 | 6.60 | 6.36 | 6.39 | 6.39 | -4.77% | 351,903 |
| Jul 24, 2024 | 6.68 | 6.81 | 6.68 | 6.71 | 6.71 | 1.21% | 811,535 |
| Jul 23, 2024 | 6.61 | 6.66 | 6.58 | 6.63 | 6.63 | -0.15% | 238,185 |
| Jul 22, 2024 | 6.64 | 6.72 | 6.60 | 6.64 | 6.64 | - | 202,416 |
| Jul 19, 2024 | 6.71 | 6.78 | 6.55 | 6.64 | 6.64 | -3.63% | 404,679 |
| Jul 18, 2024 | 6.84 | 6.91 | 6.83 | 6.89 | 6.89 | 0.58% | 1,699,119 |
| Jul 17, 2024 | 6.91 | 6.99 | 6.85 | 6.85 | 6.85 | -1.44% | 600,163 |
| Jul 16, 2024 | 6.85 | 6.97 | 6.85 | 6.95 | 6.95 | 1.61% | 312,930 |
| Jul 15, 2024 | 6.65 | 6.90 | 6.65 | 6.84 | 6.84 | 1.18% | 542,667 |
| Jul 12, 2024 | 6.57 | 6.82 | 6.57 | 6.76 | 6.76 | 1.96% | 662,029 |
| Jul 11, 2024 | 6.62 | 6.68 | 6.51 | 6.63 | 6.63 | 0.91% | 561,969 |
| Jul 10, 2024 | 6.51 | 6.62 | 6.48 | 6.57 | 6.57 | 1.55% | 389,558 |
| Jul 9, 2024 | 6.48 | 6.53 | 6.40 | 6.47 | 6.47 | -1.07% | 368,650 |
| Jul 8, 2024 | 6.44 | 6.63 | 6.44 | 6.54 | 6.54 | 0.77% | 432,584 |
| Jul 5, 2024 | 6.36 | 6.65 | 6.35 | 6.49 | 6.49 | - | 391,423 |
| Jul 4, 2024 | 6.15 | 6.55 | 6.13 | 6.49 | 6.49 | 5.87% | 650,094 |
| Jul 3, 2024 | 6.08 | 6.14 | 6.08 | 6.13 | 6.13 | 0.16% | 466,892 |
| Jul 2, 2024 | 5.95 | 6.13 | 5.90 | 6.12 | 6.12 | 2.68% | 327,576 |
| Jun 28, 2024 | 6.01 | 6.05 | 5.95 | 5.96 | 5.96 | -1.49% | 172,647 |
| Jun 27, 2024 | 5.98 | 6.11 | 5.98 | 6.05 | 6.05 | 0.67% | 491,366 |
| Jun 26, 2024 | 6.07 | 6.07 | 5.96 | 6.01 | 6.01 | -1.15% | 369,674 |
| Jun 25, 2024 | 6.09 | 6.18 | 6.06 | 6.08 | 6.08 | -1.30% | 464,304 |
| Jun 24, 2024 | 6.05 | 6.18 | 6.02 | 6.16 | 6.16 | 3.18% | 675,716 |
| Jun 21, 2024 | 5.94 | 6.09 | 5.91 | 5.97 | 5.97 | 1.70% | 1,130,215 |
| Jun 20, 2024 | 5.82 | 5.93 | 5.70 | 5.87 | 5.87 | 1.03% | 555,032 |
| Jun 19, 2024 | 5.56 | 5.89 | 5.56 | 5.81 | 5.81 | 4.31% | 1,150,308 |
| Jun 18, 2024 | 5.50 | 5.62 | 5.44 | 5.57 | 5.57 | 2.58% | 485,792 |
| Jun 17, 2024 | 5.58 | 5.60 | 5.36 | 5.43 | 5.43 | -3.38% | 478,133 |
| Jun 14, 2024 | 5.65 | 5.67 | 5.59 | 5.62 | 5.62 | 0.54% | 784,131 |
| Jun 13, 2024 | 5.67 | 5.74 | 5.58 | 5.59 | 5.59 | -1.58% | 508,124 |
| Jun 12, 2024 | 5.67 | 5.73 | 5.62 | 5.68 | 5.68 | 1.61% | 432,380 |
| Jun 11, 2024 | 5.45 | 5.60 | 5.39 | 5.59 | 5.59 | 2.19% | 592,989 |
| Jun 10, 2024 | 5.51 | 5.60 | 5.40 | 5.47 | 5.47 | -1.26% | 734,204 |
| Jun 7, 2024 | 5.57 | 5.64 | 5.50 | 5.54 | 5.54 | -3.48% | 604,283 |
| Jun 6, 2024 | 5.66 | 5.74 | 5.57 | 5.74 | 5.74 | 1.41% | 417,064 |
| Jun 5, 2024 | 5.62 | 5.67 | 5.53 | 5.66 | 5.66 | 1.25% | 370,001 |
| Jun 4, 2024 | 5.65 | 5.65 | 5.53 | 5.59 | 5.59 | -1.76% | 475,134 |
| Jun 3, 2024 | 5.55 | 5.70 | 5.53 | 5.69 | 5.69 | 2.89% | 321,945 |
| May 31, 2024 | 5.46 | 5.55 | 5.39 | 5.53 | 5.53 | 2.60% | 786,529 |
| May 30, 2024 | 5.39 | 5.51 | 5.36 | 5.39 | 5.39 | -0.55% | 483,480 |
| May 29, 2024 | 5.37 | 5.49 | 5.32 | 5.42 | 5.42 | 0.37% | 1,224,892 |
| May 28, 2024 | 5.50 | 5.50 | 5.36 | 5.40 | 5.40 | -0.37% | 764,153 |
| May 27, 2024 | 5.29 | 5.42 | 5.29 | 5.42 | 5.42 | 1.88% | 90,400 |
| May 24, 2024 | 5.40 | 5.47 | 5.29 | 5.32 | 5.32 | -0.56% | 352,536 |
| May 23, 2024 | 5.62 | 5.65 | 5.32 | 5.35 | 5.35 | -5.64% | 554,194 |
| May 22, 2024 | 5.70 | 5.74 | 5.61 | 5.67 | 5.67 | -0.70% | 1,173,364 |
| May 21, 2024 | 5.67 | 5.78 | 5.67 | 5.71 | 5.71 | 1.42% | 1,765,274 |
| May 17, 2024 | 5.53 | 5.70 | 5.52 | 5.63 | 5.63 | 2.55% | 838,841 |
| May 16, 2024 | 5.37 | 5.53 | 5.36 | 5.49 | 5.49 | 1.86% | 5,180,330 |
| May 15, 2024 | 5.36 | 5.44 | 5.30 | 5.39 | 5.39 | 0.75% | 466,024 |
| May 14, 2024 | 5.35 | 5.42 | 5.32 | 5.35 | 5.35 | 0.38% | 586,828 |
| May 13, 2024 | 5.50 | 5.50 | 5.29 | 5.33 | 5.33 | -1.66% | 520,037 |
| May 10, 2024 | 5.50 | 5.53 | 5.41 | 5.42 | 5.42 | -1.28% | 556,392 |
| May 9, 2024 | 5.53 | 5.56 | 5.46 | 5.49 | 5.49 | -0.18% | 672,346 |
| May 8, 2024 | 5.47 | 5.55 | 5.44 | 5.50 | 5.50 | 1.48% | 710,166 |
| May 7, 2024 | 5.42 | 5.59 | 5.38 | 5.42 | 5.42 | -0.18% | 617,510 |
| May 6, 2024 | 5.47 | 5.56 | 5.43 | 5.43 | 5.43 | 1.50% | 691,500 |
| May 3, 2024 | 5.43 | 5.45 | 5.32 | 5.35 | 5.35 | -0.93% | 416,594 |
| May 2, 2024 | 5.37 | 5.50 | 5.36 | 5.40 | 5.40 | 1.12% | 1,220,815 |
| May 1, 2024 | 5.43 | 5.48 | 5.23 | 5.34 | 5.34 | -0.37% | 629,122 |
| Apr 30, 2024 | 5.44 | 5.48 | 5.34 | 5.36 | 5.36 | -2.72% | 1,120,840 |
| Apr 29, 2024 | 5.51 | 5.62 | 5.46 | 5.51 | 5.51 | -0.72% | 711,005 |
| Apr 26, 2024 | 5.63 | 5.70 | 5.53 | 5.55 | 5.55 | 2.02% | 811,500 |
| Apr 25, 2024 | 5.50 | 5.50 | 5.38 | 5.44 | 5.44 | -0.55% | 533,334 |
| Apr 24, 2024 | 5.54 | 5.57 | 5.47 | 5.47 | 5.47 | -1.80% | 638,053 |
| Apr 23, 2024 | 5.38 | 5.68 | 5.38 | 5.57 | 5.57 | 1.09% | 929,009 |
| Apr 22, 2024 | 5.51 | 5.57 | 5.38 | 5.51 | 5.51 | -3.16% | 1,608,699 |
| Apr 19, 2024 | 5.55 | 5.77 | 5.55 | 5.69 | 5.69 | 0.71% | 770,091 |
| Apr 18, 2024 | 5.50 | 5.69 | 5.41 | 5.65 | 5.65 | 4.44% | 1,624,955 |
| Apr 17, 2024 | 5.23 | 5.49 | 5.23 | 5.41 | 5.41 | 5.05% | 2,211,194 |
| Apr 16, 2024 | 5.13 | 5.19 | 5.05 | 5.15 | 5.15 | -1.34% | 1,374,517 |
| Apr 15, 2024 | 5.17 | 5.23 | 5.08 | 5.22 | 5.22 | 2.96% | 1,730,297 |
| Apr 12, 2024 | 5.23 | 5.35 | 5.05 | 5.07 | 5.07 | -1.17% | 2,346,971 |
| Apr 11, 2024 | 4.94 | 5.15 | 4.92 | 5.13 | 5.13 | 5.99% | 1,712,972 |
| Apr 10, 2024 | 5.09 | 5.11 | 4.80 | 4.84 | 4.84 | -6.56% | 1,707,128 |
| Apr 9, 2024 | 5.42 | 5.43 | 5.16 | 5.18 | 5.18 | -4.43% | 3,365,445 |
| Apr 8, 2024 | 5.41 | 5.48 | 5.15 | 5.42 | 5.42 | 1.12% | 2,831,085 |
| Apr 5, 2024 | 5.40 | 5.66 | 5.34 | 5.36 | 5.36 | -1.29% | 1,294,048 |
| Apr 4, 2024 | 5.35 | 5.63 | 5.23 | 5.43 | 5.43 | 1.31% | 1,062,252 |
| Apr 3, 2024 | 5.18 | 5.40 | 5.17 | 5.36 | 5.36 | 3.47% | 1,073,258 |
| Apr 2, 2024 | 5.08 | 5.21 | 5.06 | 5.18 | 5.18 | 1.97% | 443,075 |
| Apr 1, 2024 | 5.11 | 5.19 | 4.99 | 5.08 | 5.08 | - | 417,095 |
| Mar 28, 2024 | 4.86 | 5.15 | 4.86 | 5.08 | 5.08 | 4.96% | 921,312 |
| Mar 27, 2024 | 4.74 | 4.86 | 4.70 | 4.84 | 4.84 | 1.68% | 589,651 |
| Mar 26, 2024 | 4.70 | 4.84 | 4.62 | 4.76 | 4.76 | 2.15% | 581,878 |
| Mar 25, 2024 | 4.56 | 4.84 | 4.56 | 4.66 | 4.66 | 2.42% | 248,136 |
| Mar 22, 2024 | 4.55 | 4.74 | 4.46 | 4.55 | 4.55 | -4.61% | 550,400 |
| Mar 21, 2024 | 4.88 | 4.92 | 4.71 | 4.77 | 4.77 | -1.24% | 331,690 |
| Mar 20, 2024 | 4.61 | 4.87 | 4.60 | 4.83 | 4.83 | 4.09% | 487,135 |
| Mar 19, 2024 | 4.63 | 4.67 | 4.57 | 4.64 | 4.64 | -1.07% | 257,388 |
| Mar 18, 2024 | 4.65 | 4.74 | 4.61 | 4.69 | 4.69 | -0.21% | 276,673 |
| Mar 15, 2024 | 4.55 | 4.72 | 4.55 | 4.70 | 4.70 | 2.62% | 645,211 |
| Mar 14, 2024 | 4.56 | 4.60 | 4.42 | 4.58 | 4.58 | - | 499,886 |
| Mar 13, 2024 | 4.57 | 4.70 | 4.54 | 4.58 | 4.58 | 0.44% | 475,075 |