Karoon Energy Ltd (KRNGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 June 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 29 June 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 28 June 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 27 June 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 24 June 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 23 June 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 22 June 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 21 June 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 17 June 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 16 June 2022 | 1.2800 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 5,300 |
| 15 June 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 14 June 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 13 June 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 10 June 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 09 June 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 4,000 |
| 08 June 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 07 June 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 06 June 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1,600 |
| 03 June 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,000 |
| 02 June 2022 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 01 June 2022 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 700 |
| 31 May 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 300 |
| 27 May 2022 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 2,500 |
| 26 May 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 400 |
| 25 May 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 3,000 |
| 24 May 2022 | 1.3837 | 1.3837 | 1.3837 | 1.3837 | 1.3837 | 3,000 |
| 23 May 2022 | 1.3164 | 1.3164 | 1.3164 | 1.3164 | 1.3164 | - |
| 20 May 2022 | 1.3164 | 1.3164 | 1.3164 | 1.3164 | 1.3164 | - |
| 19 May 2022 | 1.3164 | 1.3164 | 1.3164 | 1.3164 | 1.3164 | 800 |
| 18 May 2022 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1,300 |
| 17 May 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 16 May 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 13 May 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 12 May 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 11 May 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 10 May 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 09 May 2022 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 3,400 |
| 06 May 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 05 May 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 04 May 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 03 May 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 02 May 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,100 |
| 29 Apr 2022 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| 28 Apr 2022 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1,200 |
| 27 Apr 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 26 Apr 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 25 Apr 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 22 Apr 2022 | 1.6700 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 3,600 |
| 21 Apr 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1,400 |
| 20 Apr 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 19 Apr 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 18 Apr 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 14 Apr 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 13 Apr 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 900 |
| 12 Apr 2022 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 11 Apr 2022 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 08 Apr 2022 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1,200 |
| 07 Apr 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 800 |
| 06 Apr 2022 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 05 Apr 2022 | 1.6950 | 1.7100 | 1.6950 | 1.6950 | 1.6950 | 5,500 |
| 04 Apr 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5,800 |
| 01 Apr 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 31 Mar 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 30 Mar 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,000 |
| 29 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 28 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 25 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 24 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 23 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 22 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 21 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 18 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 17 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 16 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 15 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 14 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 11 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 10 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 09 Mar 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 200 |
| 08 Mar 2022 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 30,000 |
| 07 Mar 2022 | 1.7200 | 1.7650 | 1.7200 | 1.7650 | 1.7650 | 2,500 |
| 04 Mar 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 03 Mar 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 6,000 |
| 02 Mar 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 01 Mar 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 28 Feb 2022 | 1.4750 | 1.5200 | 1.4750 | 1.5200 | 1.5200 | 1,400 |
| 25 Feb 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 24 Feb 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 900 |
| 23 Feb 2022 | 1.3976 | 1.3976 | 1.3976 | 1.3976 | 1.3976 | - |
| 22 Feb 2022 | 1.3976 | 1.3976 | 1.3976 | 1.3976 | 1.3976 | 1,000 |
| 18 Feb 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 17 Feb 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 16 Feb 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 15 Feb 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 14 Feb 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 11 Feb 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 10 Feb 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 09 Feb 2022 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 4,200 |
| 08 Feb 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1,400 |
| 07 Feb 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
