TSXV - Delayed Quote CAD

Koryx Copper Inc. (KRY.V)

Compare
1.0300 -0.0200 (-1.90%)
At close: December 13 at 3:54:12 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 1.0400 1.0600 1.0300 1.0300 1.0300 26,600
Dec 12, 2024 1.0900 1.0900 1.0300 1.0500 1.0500 79,100
Dec 11, 2024 0.9700 1.0800 0.9700 1.0800 1.0800 257,800
Dec 10, 2024 1.0000 1.0000 0.9900 1.0000 1.0000 76,000
Dec 9, 2024 1.0400 1.0400 0.9900 0.9900 0.9900 61,000
Dec 6, 2024 1.0000 1.0200 0.9900 1.0000 1.0000 20,500
Dec 5, 2024 0.9900 1.0000 0.9800 0.9800 0.9800 35,400
Dec 4, 2024 1.0200 1.0500 1.0000 1.0300 1.0300 32,300
Dec 3, 2024 1.0200 1.0400 1.0200 1.0200 1.0200 32,700
Dec 2, 2024 1.0400 1.0400 1.0100 1.0200 1.0200 56,400
Nov 29, 2024 1.0600 1.0600 1.0300 1.0400 1.0400 25,800
Nov 28, 2024 1.0800 1.0800 1.0500 1.0700 1.0700 4,200
Nov 27, 2024 1.0700 1.0900 1.0500 1.0500 1.0500 30,200
Nov 26, 2024 1.0700 1.0700 1.0400 1.0400 1.0400 32,000
Nov 25, 2024 1.0900 1.0900 1.0500 1.0700 1.0700 7,000
Nov 22, 2024 1.0800 1.1000 1.0800 1.0900 1.0900 12,000
Nov 21, 2024 1.0900 1.1300 1.0700 1.1300 1.1300 5,900
Nov 20, 2024 1.0800 1.1000 1.0700 1.0700 1.0700 97,700
Nov 19, 2024 1.0900 1.1000 1.0800 1.0800 1.0800 29,700
Nov 18, 2024 1.0200 1.0900 1.0200 1.0800 1.0800 34,600
Nov 15, 2024 1.0700 1.0700 1.0100 1.0100 1.0100 110,800
Nov 14, 2024 1.0300 1.0800 1.0300 1.0700 1.0700 139,700
Nov 13, 2024 1.0700 1.0700 1.0100 1.0100 1.0100 120,000
Nov 12, 2024 1.0500 1.0600 1.0100 1.0100 1.0100 30,400
Nov 11, 2024 1.0300 1.0500 1.0200 1.0200 1.0200 36,300
Nov 8, 2024 1.0900 1.0900 1.0200 1.0600 1.0600 8,400
Nov 7, 2024 1.0500 1.1000 1.0400 1.1000 1.1000 270,400
Nov 6, 2024 1.0500 1.0600 1.0300 1.0400 1.0400 120,700
Nov 5, 2024 1.0800 1.0800 1.0500 1.0700 1.0700 49,400
Nov 4, 2024 1.0400 1.0500 1.0300 1.0500 1.0500 47,300
Nov 1, 2024 1.0500 1.0700 1.0100 1.0500 1.0500 59,300
Oct 31, 2024 1.0200 1.0500 0.9900 1.0500 1.0500 87,700
Oct 30, 2024 1.0700 1.0800 1.0500 1.0700 1.0700 6,400
Oct 29, 2024 1.0400 1.0900 1.0400 1.0500 1.0500 51,200
Oct 28, 2024 1.0600 1.0600 1.0100 1.0400 1.0400 112,000
Oct 25, 2024 0.9900 1.0400 0.9900 1.0100 1.0100 85,000
Oct 24, 2024 0.9900 0.9900 0.9300 0.9700 0.9700 129,200
Oct 23, 2024 1.0000 1.0100 0.9600 0.9900 0.9900 61,300
Oct 22, 2024 1.0300 1.0500 0.9900 1.0300 1.0300 75,600
Oct 21, 2024 1.0800 1.0800 1.0400 1.0500 1.0500 51,500
Oct 18, 2024 1.0700 1.0800 1.0000 1.0500 1.0500 54,000
Oct 17, 2024 1.1000 1.1000 1.0300 1.0700 1.0700 67,400
Oct 16, 2024 1.0900 1.1000 1.0700 1.1000 1.1000 59,800
Oct 15, 2024 1.0700 1.0900 1.0500 1.0700 1.0700 51,500
Oct 11, 2024 1.0700 1.1000 1.0700 1.0900 1.0900 94,300
Oct 10, 2024 1.1000 1.1100 1.0700 1.0800 1.0800 65,000
Oct 9, 2024 1.0800 1.1000 1.0400 1.0900 1.0900 209,800
Oct 8, 2024 1.1200 1.1200 1.0500 1.0500 1.0500 46,200
Oct 7, 2024 1.1500 1.1800 1.1100 1.1200 1.1200 52,200
Oct 4, 2024 1.1200 1.1600 1.1100 1.1600 1.1600 47,400
Oct 3, 2024 1.1400 1.1500 1.1000 1.1200 1.1200 37,600
Oct 2, 2024 1.1300 1.1700 1.1000 1.1300 1.1300 45,000
Oct 1, 2024 1.2200 1.2200 1.0700 1.1100 1.1100 109,400
Sep 30, 2024 1.2300 1.2300 1.2000 1.2200 1.2200 32,200
Sep 27, 2024 1.2300 1.2300 1.2100 1.2100 1.2100 14,500
Sep 26, 2024 1.2400 1.2500 1.2000 1.2100 1.2100 34,300
Sep 25, 2024 1.1600 1.2600 1.1600 1.2400 1.2400 96,100
Sep 24, 2024 1.1500 1.1800 1.1300 1.1700 1.1700 15,000
Sep 23, 2024 1.1700 1.1800 1.1100 1.1700 1.1700 28,300
Sep 20, 2024 1.1700 1.2000 1.1600 1.2000 1.2000 56,200
Sep 19, 2024 1.1900 1.2000 1.1500 1.1800 1.1800 42,800
Sep 18, 2024 1.1200 1.2000 1.1200 1.1900 1.1900 202,600
Sep 17, 2024 1.0600 1.1300 1.0400 1.1300 1.1300 102,300
Sep 16, 2024 1.0600 1.0600 1.0100 1.0400 1.0400 105,600
Sep 13, 2024 1.0500 1.0700 1.0000 1.0600 1.0600 143,000
Sep 12, 2024 1.0000 1.0700 1.0000 1.0400 1.0400 99,400
Sep 11, 2024 1.0100 1.0200 0.9500 0.9600 0.9600 302,500
Sep 10, 2024 1.0000 1.0100 0.9900 0.9900 0.9900 108,200
Sep 9, 2024 1.0200 1.0400 1.0000 1.0000 1.0000 257,400
Sep 6, 2024 0.8900 1.0700 0.8900 0.9800 0.9800 291,900
Sep 5, 2024 0.8600 1.0000 0.8500 0.9100 0.9100 230,900
Sep 4, 2024 0.8400 0.8600 0.8100 0.8100 0.8100 163,000
Sep 3, 2024 0.8200 0.8200 0.7700 0.8000 0.8000 26,100
Aug 30, 2024 0.8400 0.9500 0.8400 0.8700 0.8700 174,900
Aug 29, 2024 0.7800 0.8400 0.7800 0.8400 0.8400 112,500
Aug 28, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 12,500
Aug 27, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 4,000
Aug 26, 2024 0.7400 0.7400 0.6900 0.7100 0.7100 114,900
Aug 23, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 30,000
Aug 22, 2024 0.7700 0.7800 0.7500 0.7500 0.7500 112,500
Aug 21, 2024 0.7500 0.8400 0.7500 0.8200 0.8200 174,100
Aug 20, 2024 0.8000 0.8000 0.7900 0.7900 0.7900 2,500
Aug 19, 2024 0.7800 0.7900 0.7700 0.7700 0.7700 57,700
Aug 16, 2024 0.8000 0.8500 0.7800 0.8500 0.8500 105,800
Aug 15, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 1,000
Aug 14, 2024 0.7600 0.8400 0.7000 0.7000 0.7000 114,100
Aug 13, 2024 0.7900 0.8300 0.7700 0.8300 0.8300 23,800
Aug 12, 2024 0.8100 0.8300 0.8100 0.8300 0.8300 29,600
Aug 9, 2024 0.7800 0.7900 0.7300 0.7300 0.7300 13,000
Aug 8, 2024 0.6900 0.8700 0.6800 0.8300 0.8300 90,700
Aug 7, 2024 0.6600 0.7100 0.6600 0.7000 0.7000 65,000
Aug 6, 2024 0.7100 0.7600 0.6900 0.7000 0.7000 41,400
Aug 2, 2024 0.7900 0.7900 0.7500 0.7500 0.7500 148,000
Aug 1, 2024 0.8200 0.8200 0.7900 0.7900 0.7900 4,600
Jul 31, 2024 0.7800 0.8400 0.7800 0.8200 0.8200 37,600
Jul 30, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 28,600
Jul 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 93,600
Jul 26, 2024 0.8000 0.8400 0.8000 0.8000 0.8000 28,000
Jul 25, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 34,000
Jul 24, 2024 0.7900 0.7900 0.7700 0.7900 0.7900 72,200
Jul 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 2,600
Jul 22, 2024 0.7900 0.8300 0.7800 0.8000 0.8000 29,000
Jul 19, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 8,500
Jul 18, 2024 0.7800 0.8500 0.7800 0.8500 0.8500 11,800
Jul 17, 2024 0.8200 0.8300 0.8000 0.8300 0.8300 134,900
Jul 16, 2024 0.8200 0.8300 0.8200 0.8200 0.8200 17,500
Jul 15, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 26,400
Jul 12, 2024 0.7900 0.8000 0.7600 0.7600 0.7600 31,700
Jul 11, 2024 0.7600 0.8100 0.7500 0.7500 0.7500 57,800
Jul 10, 2024 0.8000 0.8400 0.7700 0.7700 0.7700 90,900
Jul 9, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 33,400
Jul 8, 2024 0.8800 0.8800 0.8500 0.8500 0.8500 19,300
Jul 5, 2024 0.8400 0.8400 0.8000 0.8000 0.8000 36,100
Jul 4, 2024 0.8600 0.9000 0.8600 0.8900 0.8900 32,700
Jul 3, 2024 0.9100 0.9100 0.8700 0.8700 0.8700 40,200
Jul 2, 2024 0.8900 0.9600 0.8600 0.9200 0.9200 60,000
Jun 28, 2024 0.8000 0.8900 0.7700 0.8900 0.8900 281,200
Jun 27, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 4,200
Jun 26, 2024 0.8000 0.8600 0.8000 0.8600 0.8600 94,800
Jun 25, 2024 0.8200 0.8200 0.8000 0.8000 0.8000 82,700
Jun 24, 2024 0.8400 0.8500 0.8000 0.8500 0.8500 114,400
Jun 21, 2024 0.8500 0.8500 0.8200 0.8200 0.8200 33,900
Jun 20, 2024 0.8300 0.9000 0.8300 0.8500 0.8500 80,500
Jun 19, 2024 0.9500 0.9500 0.8300 0.8300 0.8300 57,600
Jun 18, 2024 0.8200 0.9500 0.8200 0.9500 0.9500 88,500
Jun 17, 2024 0.9000 0.9500 0.8200 0.8200 0.8200 55,300
Jun 14, 2024 1:5 Stock Splits
Jun 14, 2024 0.9000 0.9500 0.9000 0.9400 0.9400 19,700
Jun 13, 2024 0.9500 1.0500 0.9000 1.0500 1.0500 240,540
Jun 12, 2024 1.0500 1.0500 0.9500 0.9500 0.9500 138,660
Jun 11, 2024 1.1500 1.1500 1.0000 1.0500 1.0500 113,660
Jun 10, 2024 0.9500 1.1500 0.9500 1.1500 1.1500 199,280
Jun 7, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 118,700
Jun 6, 2024 0.9000 0.9500 0.9000 0.9000 0.9000 34,600
Jun 5, 2024 0.9000 0.9500 0.9000 0.9000 0.9000 151,200
Jun 4, 2024 0.9000 0.9500 0.9000 0.9500 0.9500 50,080
Jun 3, 2024 0.9500 0.9500 0.9000 0.9000 0.9000 24,300
May 31, 2024 0.9500 1.0000 0.9500 0.9500 0.9500 36,760
May 30, 2024 0.9500 0.9500 0.9000 0.9500 0.9500 45,200
May 29, 2024 1.0000 1.0000 0.9500 0.9500 0.9500 63,360
May 28, 2024 1.0500 1.0500 1.0000 1.0000 1.0000 125,600
May 27, 2024 1.0000 1.1000 1.0000 1.0500 1.0500 84,560
May 24, 2024 0.9500 1.0000 0.9500 1.0000 1.0000 175,320
May 23, 2024 0.7000 1.0500 0.7000 1.0500 1.0500 1,452,680
May 22, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 132,080
May 21, 2024 0.7000 0.7500 0.7000 0.7500 0.7500 164,560
May 17, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 19,400
May 16, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 75,700
May 15, 2024 0.6500 0.7000 0.6000 0.6500 0.6500 59,700
May 14, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 127,200
May 13, 2024 0.6000 0.6500 0.6000 0.6000 0.6000 163,900
May 10, 2024 0.5500 0.6000 0.5500 0.6000 0.6000 31,840
May 9, 2024 0.5500 0.5500 0.5000 0.5000 0.5000 44,800
May 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 7, 2024 0.5500 0.5500 0.5000 0.5500 0.5500 27,180
May 6, 2024 0.5500 0.6000 0.5500 0.5500 0.5500 62,440
May 3, 2024 0.5000 0.5500 0.5000 0.5500 0.5500 14,200
May 2, 2024 0.5500 0.5500 0.5000 0.5500 0.5500 23,600
May 1, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 30, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 85,860
Apr 29, 2024 0.6000 0.6000 0.5000 0.5500 0.5500 113,460
Apr 26, 2024 0.6000 0.6000 0.5000 0.6000 0.6000 166,520
Apr 25, 2024 0.6000 0.6500 0.6000 0.6000 0.6000 81,620
Apr 24, 2024 0.5500 0.6000 0.5500 0.6000 0.6000 107,640
Apr 23, 2024 0.5000 0.5500 0.5000 0.5500 0.5500 9,100
Apr 22, 2024 0.5500 0.5500 0.5000 0.5500 0.5500 9,760
Apr 19, 2024 0.6000 0.6000 0.5500 0.5500 0.5500 4,600
Apr 18, 2024 0.5000 0.5500 0.5000 0.5500 0.5500 3,900
Apr 17, 2024 0.6000 0.6000 0.5000 0.5000 0.5000 127,000
Apr 16, 2024 0.5500 0.6500 0.5500 0.5500 0.5500 2,900
Apr 15, 2024 0.6000 0.6000 0.5500 0.5500 0.5500 102,480
Apr 12, 2024 0.5500 0.6500 0.5500 0.6000 0.6000 105,580
Apr 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 38,320
Apr 10, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 44,120
Apr 9, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 36,260
Apr 8, 2024 0.6000 0.7000 0.6000 0.6000 0.6000 485,920
Apr 5, 2024 0.5500 0.6000 0.5000 0.6000 0.6000 110,000
Apr 4, 2024 0.5500 0.6000 0.5000 0.5500 0.5500 196,120
Apr 3, 2024 0.4500 0.5500 0.4500 0.5500 0.5500 248,280
Apr 2, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 53,360
Apr 1, 2024 0.4000 0.4500 0.4000 0.4500 0.4500 57,100
Mar 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,000
Mar 27, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 26,360
Mar 26, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 30,520
Mar 25, 2024 0.4000 0.4500 0.4000 0.4000 0.4000 22,780
Mar 22, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 10,720
Mar 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 9,600
Mar 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 10,400
Mar 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 10,000
Mar 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 22,400
Mar 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 20,400
Mar 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,300
Mar 13, 2024 0.4000 0.4500 0.4000 0.4000 0.4000 28,640
Mar 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,200
Mar 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 33,000
Mar 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 16,800
Mar 6, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 24,800
Mar 5, 2024 0.4000 0.4500 0.4000 0.4000 0.4000 85,800
Mar 4, 2024 0.4000 0.4500 0.4000 0.4500 0.4500 107,560
Mar 1, 2024 0.4000 0.4000 0.3500 0.3500 0.3500 37,000
Feb 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 42,400
Feb 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 97,060
Feb 27, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 4,000
Feb 26, 2024 0.4000 0.4000 0.3500 0.4000 0.4000 52,720
Feb 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 200
Feb 22, 2024 0.4000 0.4000 0.3500 0.4000 0.4000 75,780
Feb 21, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 14,000
Feb 20, 2024 0.4000 0.4000 0.3500 0.3500 0.3500 26,860
Feb 16, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 9,460
Feb 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 212,600
Feb 14, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 11,700
Feb 13, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 43,600
Feb 12, 2024 0.3000 0.3500 0.3000 0.3500 0.3500 48,080
Feb 9, 2024 0.3500 0.3500 0.3000 0.3000 0.3000 117,360
Feb 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 860
Feb 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 20,400
Feb 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,600
Feb 5, 2024 0.3500 0.4000 0.3500 0.3500 0.3500 24,840
Feb 2, 2024 0.3500 0.3500 0.3000 0.3500 0.3500 41,900
Feb 1, 2024 0.4000 0.4000 0.3500 0.3500 0.3500 9,800
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 15,600
Jan 30, 2024 0.3500 0.4000 0.3500 0.4000 0.4000 15,080
Jan 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 20,080
Jan 26, 2024 0.4000 0.4000 0.3500 0.4000 0.4000 28,880
Jan 25, 2024 0.4000 0.4000 0.3500 0.3500 0.3500 18,740
Jan 24, 2024 0.3500 0.4500 0.3500 0.4000 0.4000 425,880
Jan 23, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 41,000
Jan 22, 2024 0.3000 0.3500 0.3000 0.3500 0.3500 71,980
Jan 19, 2024 0.2500 0.3000 0.2500 0.3000 0.3000 54,040
Jan 18, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 17, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 7,980
Jan 16, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 8,600
Jan 15, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 8,000
Jan 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 5,300
Jan 11, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 3,700
Jan 10, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 13,800
Jan 9, 2024 0.2000 0.2500 0.2000 0.2500 0.2500 27,160
Jan 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 7,900
Jan 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 4, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 3, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 31,260
Jan 2, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Dec 29, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 23,000
Dec 28, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 16,600
Dec 27, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 11,540
Dec 22, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 63,000
Dec 21, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 30,800
Dec 20, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 5,200
Dec 19, 2023 0.2000 0.2500 0.2000 0.2000 0.2000 186,700
Dec 18, 2023 0.2500 0.2500 0.2000 0.2000 0.2000 47,420
Dec 15, 2023 0.2000 0.2500 0.2000 0.2500 0.2500 52,400
Dec 14, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 30,000
Dec 13, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 6,680

Related Tickers