Kainantu Resources Ltd. - KRL.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 08, 2024	0.22	0.22	0.22	0.22	0.22	500
March 07, 2024	0.21	0.21	0.21	0.21	0.21	10,300
March 06, 2024	0.21	0.21	0.21	0.21	0.21	0
March 05, 2024	0.21	0.21	0.21	0.21	0.21	4,500
March 04, 2024	0.2	0.2	0.2	0.2	0.2	0
March 01, 2024	0.2	0.2	0.2	0.2	0.2	500
February 29, 2024	0.23	0.23	0.23	0.23	0.23	8,000
February 28, 2024	0.22	0.22	0.22	0.22	0.22	0
February 27, 2024	0.22	0.22	0.22	0.22	0.22	7,550
February 26, 2024	0.21	0.22	0.22	0.22	0.21	9,200
February 23, 2024	0.27	0.22	0.22	0.27	0.22	7,000
February 22, 2024	0.22	0.21	0.21	0.22	0.21	17,000
February 21, 2024	0.22	0.21	0.21	0.22	0.21	11,500
February 20, 2024	0.28	0.23	0.23	0.28	0.23	18,801
February 16, 2024	0.31	0.3	0.3	0.31	0.3	27,512
February 15, 2024	0.32	0.31	0.31	0.32	0.31	5,501
February 14, 2024	0.3	0.3	0.3	0.3	0.3	0
February 13, 2024	0.3	0.3	0.3	0.3	0.3	0
February 12, 2024	0.27	0.3	0.3	0.3	0.27	7,100
February 09, 2024	0.25	0.25	0.25	0.25	0.25	0
February 08, 2024	0.2	0.25	0.25	0.25	0.2	7,200
February 07, 2024	0.25	0.25	0.25	0.25	0.25	3,519
February 06, 2024	0.25	0.25	0.25	0.25	0.25	2,000
February 05, 2024	0.25	0.25	0.25	0.25	0.25	44,300
February 02, 2024	0.3	0.3	0.3	0.3	0.3	0
February 01, 2024	0.3	0.3	0.3	0.3	0.3	0
January 31, 2024	0.3	0.3	0.3	0.3	0.3	0
January 30, 2024	0.3	0.3	0.3	0.3	0.3	0
January 29, 2024	0.3	0.3	0.3	0.3	0.3	0
January 26, 2024	0.3	0.3	0.3	0.3	0.3	0
January 25, 2024	0.3	0.3	0.3	0.3	0.3	0
January 24, 2024	0.3	0.3	0.3	0.3	0.3	0
January 23, 2024	0.3	0.3	0.3	0.3	0.3	4,400
January 22, 2024	0.3	0.3	0.3	0.3	0.3	30,500
January 19, 2024	0.3	0.3	0.3	0.3	0.3	0
January 18, 2024	0.3	0.3	0.3	0.3	0.3	0
January 17, 2024	0.3	0.3	0.3	0.3	0.3	9,950
January 16, 2024	0.3	0.3	0.3	0.3	0.3	0
January 15, 2024	0.3	0.3	0.3	0.3	0.3	0
January 12, 2024	0.3	0.3	0.3	0.3	0.3	0
January 11, 2024	0.3	0.3	0.3	0.3	0.3	0
January 10, 2024	0.3	0.3	0.3	0.3	0.3	0
January 09, 2024	0.3	0.3	0.3	0.3	0.3	0
January 08, 2024	0.3	0.3	0.3	0.3	0.3	300
January 05, 2024	0.35	0.35	0.35	0.35	0.35	0
January 04, 2024	0.35	0.35	0.35	0.35	0.35	0
January 03, 2024	0.35	0.35	0.35	0.35	0.35	0
January 02, 2024	0.35	0.35	0.35	0.35	0.35	23,200
December 29, 2023	0.4	0.4	0.4	0.4	0.4	0
December 28, 2023	0.4	0.4	0.4	0.4	0.4	0
December 27, 2023	0.4	0.4	0.4	0.45	0.35	32,800
December 22, 2023	0.25	0.35	0.35	0.35	0.25	51,200
December 21, 2023	0.3	0.3	0.3	0.35	0.3	14,000
December 20, 2023	0.25	0.3	0.3	0.3	0.25	1,100
December 19, 2023	0.3	0.3	0.3	0.3	0.3	0
December 18, 2023	0.3	0.3	0.3	0.3	0.3	21,000
December 15, 2023	0.3	0.3	0.3	0.3	0.3	3,500
December 14, 2023	0.3	0.3	0.3	0.3	0.3	0
December 13, 2023	0.3	0.3	0.3	0.3	0.3	12,000
December 12, 2023	0.3	0.3	0.3	0.3	0.3	19,250

Kainantu Resources Ltd. (KRL.V) TSXV