Karnalyte Resources Inc. KRN
TSX · Canada · Non-Energy Minerals
CAD 0.2700+0.01 (+1.89%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 1.80K |
| 2026-10-01 | CAD 0.27 | -3.57% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 800 |
| 2026-09-30 | CAD 0.28 | -3.45% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 6.00K |
| 2026-09-29 | CAD 0.29 | +7.41% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 1.70K |
| 2026-09-28 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.29 | CAD 0.26 | 11.50K |
| 2026-09-25 | CAD 0.27 | -3.57% | CAD 0.30 | CAD 0.30 | CAD 0.27 | 9.60K |
| 2026-09-24 | CAD 0.28 | -6.67% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 4.10K |
| 2026-09-23 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 20.40K |
| 2026-09-22 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.27 | 24.80K |
| 2026-09-21 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-09-18 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 2.80K |
| 2026-09-17 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 4.50K |
| 2026-09-16 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-09-15 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-09-14 | CAD 0.30 | +3.45% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 1.00K |
| 2026-09-11 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-09-10 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 3.10K |
| 2026-09-09 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 10.00K |
| 2026-09-08 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 1.00K |
| 2026-09-04 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 500 |
| 2026-09-03 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 12.80K |
| 2026-09-02 | CAD 0.31 | 0.00% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 3.10K |
| 2026-09-01 | CAD 0.31 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 16.80K |
| 2026-08-31 | CAD 0.31 | -3.12% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 14.20K |
| 2026-08-28 | CAD 0.32 | +3.23% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 5.70K |
| 2026-08-27 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.33 | CAD 0.31 | 7.30K |
| 2026-08-26 | CAD 0.32 | +10.34% | CAD 0.30 | CAD 0.32 | CAD 0.30 | 7.00K |
| 2026-08-25 | CAD 0.29 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 3.00K |
| 2026-08-24 | CAD 0.29 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 4.70K |
| 2026-08-21 | CAD 0.29 | -3.33% | CAD 0.28 | CAD 0.29 | CAD 0.26 | 7.10K |
| 2026-08-20 | CAD 0.30 | +7.14% | CAD 0.28 | CAD 0.33 | CAD 0.28 | 9.80K |
| 2026-08-19 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-08-18 | CAD 0.28 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 9.50K |
| 2026-08-17 | CAD 0.28 | -6.67% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 13.20K |
| 2026-08-14 | CAD 0.30 | +11.11% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 2.00K |
| 2026-08-13 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 17.30K |
| 2026-08-12 | CAD 0.27 | +8.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 500 |
| 2026-08-11 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 700 |
| 2026-08-10 | CAD 0.26 | +4.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 10.30K |
| 2026-08-07 | CAD 0.25 | -10.71% | CAD 0.25 | CAD 0.26 | CAD 0.22 | 110.00K |
| 2026-08-06 | CAD 0.28 | +3.70% | CAD 0.25 | CAD 0.29 | CAD 0.25 | 13.00K |
| 2026-08-05 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.29 | CAD 0.25 | 12.70K |
| 2026-08-04 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.29 | CAD 0.25 | 9.30K |
| 2026-07-31 | CAD 0.28 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.24 | 14.00K |
| 2026-07-30 | CAD 0.28 | +3.70% | CAD 0.26 | CAD 0.28 | CAD 0.24 | 19.50K |
| 2026-07-29 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 15.50K |
| 2026-07-28 | CAD 0.28 | -3.45% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 8.40K |
| 2026-07-27 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 8.50K |
| 2026-07-24 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 8.00K |
| 2026-07-23 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 6.50K |
| 2026-07-22 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-07-21 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 11.50K |
| 2026-07-20 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.31 | CAD 0.28 | 37.90K |
| 2026-07-17 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 38.50K |
| 2026-07-16 | CAD 0.30 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 19.70K |
| 2026-07-15 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 4.60K |
| 2026-07-14 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 1.10K |
| 2026-07-13 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 6.90K |
| 2026-07-10 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 10.50K |
| 2026-07-09 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 7.30K |
| 2026-07-08 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 11.10K |
| 2026-07-07 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 39.50K |
| 2026-07-06 | CAD 0.32 | +6.67% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 500 |
| 2026-07-03 | CAD 0.30 | -3.23% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 6.50K |
| 2026-07-02 | CAD 0.31 | 0.00% | CAD 0.30 | CAD 0.32 | CAD 0.30 | 16.70K |
| 2026-06-30 | CAD 0.31 | +10.71% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 7.60K |
| 2026-06-29 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 5.30K |
| 2026-06-26 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 5.00K |
| 2026-06-25 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 8.90K |
| 2026-06-24 | CAD 0.28 | -3.45% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 16.30K |
| 2026-06-23 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 6.50K |
| 2026-06-22 | CAD 0.28 | -3.45% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 5.10K |
| 2026-06-19 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 2.50K |
| 2026-06-18 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 6.50K |
| 2026-06-17 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 8.70K |
| 2026-06-16 | CAD 0.29 | -6.45% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 47.50K |
| 2026-06-15 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 49.40K |
| 2026-06-12 | CAD 0.32 | +6.67% | CAD 0.29 | CAD 0.32 | CAD 0.29 | 5.60K |
| 2026-06-11 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 70.00K |
| 2026-06-10 | CAD 0.30 | -6.25% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 14.60K |
| 2026-06-09 | CAD 0.32 | +6.67% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 1.10K |
| 2026-06-08 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 19.80K |
| 2026-06-05 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 22.90K |
| 2026-06-04 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 1.50K |
| 2026-06-03 | CAD 0.32 | -3.03% | CAD 0.39 | CAD 0.39 | CAD 0.32 | 77.20K |
| 2026-06-02 | CAD 0.33 | -2.94% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 62.50K |
| 2026-06-01 | CAD 0.34 | -8.11% | CAD 0.39 | CAD 0.39 | CAD 0.33 | 42.00K |
| 2026-05-29 | CAD 0.37 | +8.82% | CAD 0.39 | CAD 0.39 | CAD 0.34 | 31.40K |
| 2026-05-28 | CAD 0.34 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 15.90K |
| 2026-05-27 | CAD 0.34 | -5.56% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 23.10K |