Koryx Copper Inc (KRY)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -7.33944954128 | 1.09 | 1.09 | 1.01 | 66954 | 1.03737621 | CS |
| 4 | -0.06 | -5.60747663551 | 1.07 | 1.1 | 0.93 | 79783 | 1.043205 | CS |
| 12 | 0.25 | 32.8947368421 | 0.76 | 1.25 | 0.69 | 89678 | 1.02082814 | CS |
| 26 | 0.885 | 708 | 0.125 | 1.25 | 0.12 | 203914 | 0.42579541 | CS |
| 52 | 0.955 | 1736.36363636 | 0.055 | 1.25 | 0.035 | 215381 | 0.24625982 | CS |
| 156 | 0.96 | 1920 | 0.05 | 1.25 | 0.035 | 214754 | 0.24603685 | CS |
| 260 | 0.96 | 1920 | 0.05 | 1.25 | 0.035 | 214754 | 0.24603685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 1.01 | -0.06 | -5.61 | 1.07 | 1.07 | 1.01 | 110807 |
| 1731624000 | 1.07 | 0.06 | 5.94 | 1.03 | 1.08 | 1.03 | 139712 |
| 1731537600 | 1.01 | 0 | 0.00 | 1.07 | 1.07 | 1.01 | 119965 |
| 1731451200 | 1.01 | -0.01 | -0.98 | 1.05 | 1.05 | 1.01 | 30400 |
| 1731364800 | 1.02 | -0.04 | -3.77 | 1.03 | 1.04 | 1.02 | 36317 |
| 1731105600 | 1.06 | -0.04 | -3.64 | 1.09 | 1.09 | 1.02 | 8378 |
| 1731019200 | 1.1 | 0.06 | 5.77 | 1.05 | 1.1 | 1.04 | 270359 |
| 1730932800 | 1.04 | -0.03 | -2.80 | 1.05 | 1.06 | 1.03 | 120664 |
| 1730846400 | 1.07 | 0.02 | 1.90 | 1.08 | 1.08 | 1.05 | 49400 |
| 1730760000 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.03 | 47346 |
| 1730497200 | 1.05 | 0 | 0.00 | 1.05 | 1.07 | 1.01 | 59300 |
| 1730410800 | 1.05 | -0.02 | -1.87 | 1.02 | 1.05 | 0.99 | 87700 |
| 1730324400 | 1.07 | 0.02 | 1.90 | 1.07 | 1.08 | 1.06 | 6400 |
| 1730238000 | 1.05 | 0.01 | 0.96 | 1.04 | 1.09 | 1.04 | 51200 |
| 1730151600 | 1.04 | 0.03 | 2.97 | 1.06 | 1.06 | 1.01 | 111969 |
| 1729892400 | 1.01 | 0.04 | 4.12 | 0.99 | 1.04 | 0.99 | 85033 |
| 1729806000 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.93 | 129187 |
| 1729719600 | 0.99 | -0.04 | -3.88 | 1 | 1.01 | 0.96 | 61269 |
| 1729633200 | 1.03 | -0.02 | -1.90 | 1.03 | 1.05 | 0.99 | 75583 |
| 1729546800 | 1.05 | 0 | 0.00 | 1.08 | 1.08 | 1.04 | 51482 |
| 1729287600 | 1.05 | -0.02 | -1.87 | 1.07 | 1.07 | 1 | 54002 |
| 1729201200 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1 | 1.03 | 67381 |
| 1729114800 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1 | 1.07 | 59834 |
| 1729028400 | 1.07 | -0.02 | -1.83 | 1.07 | 1.09 | 1.05 | 51532 |
| 1728682800 | 1.09 | 0.01 | 0.93 | 1.07 | 1.1 | 1.07 | 94252 |
| 1728596400 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.07 | 64976 |
| 1728510000 | 1.09 | 0.04 | 3.81 | 1.08 | 1.1 | 1.04 | 209840 |
| 1728423600 | 1.05 | -0.07 | -6.25 | 1.12 | 1.12 | 1.05 | 46238 |
| 1728337200 | 1.12 | -0.04 | -3.45 | 1.15 | 1.17 | 1.11 | 52218 |
| 1728078000 | 1.16 | 0.04 | 3.57 | 1.12 | 1.16 | 1.11 | 47442 |
| 1727991600 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.1 | 37566 |
| 1727905200 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.17 | 1.1 | 45040 |
| 1727818800 | 1.11 | -0.11 | -9.02 | 1.22 | 1.22 | 1.07 | 109412 |
| 1727732400 | 1.22 | 0.01 | 0.83 | 1.23 | 1.23 | 1.2 | 32193 |
| 1727473200 | 1.21 | 0 | 0.00 | 1.23 | 1.23 | 1.21 | 14493 |
| 1727386800 | 1.21 | -0.03 | -2.42 | 1.24 | 1.25 | 1.2 | 34267 |
| 1727300400 | 1.24 | 0.07 | 5.98 | 1.16 | 1.25 | 1.16 | 96119 |
| 1727214000 | 1.17 | 0 | 0.00 | 1.15 | 1.18 | 1.1299999 | 15037 |
| 1727127600 | 1.17 | -0.03 | -2.50 | 1.17 | 1.18 | 1.11 | 28300 |
| 1726868400 | 1.2 | 0.02 | 1.69 | 1.17 | 1.2 | 1.16 | 56200 |
| 1726782000 | 1.18 | -0.01 | -0.84 | 1.19 | 1.2 | 1.15 | 42781 |
| 1726695600 | 1.19 | 0.06 | 5.31 | 1.12 | 1.2 | 1.12 | 202551 |
| 1726609200 | 1.1299999 | 0.09 | 8.65 | 1.06 | 1.1299999 | 1.04 | 102304 |
| 1726522800 | 1.04 | -0.02 | -1.89 | 1.06 | 1.06 | 1.01 | 105627 |
| 1726263600 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1 | 143000 |
| 1726177200 | 1.04 | 0.08 | 8.33 | 1 | 1.07 | 1 | 99400 |
| 1726090800 | 0.96 | -0.03 | -3.03 | 1.01 | 1.02 | 0.95 | 302500 |
| 1726004400 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.99 | 108191 |
| 1725918000 | 1 | 0.02 | 2.04 | 1.02 | 1.04 | 1 | 257378 |
| 1725658800 | 0.98 | 0.07 | 7.69 | 0.89 | 1.07 | 0.89 | 291866 |
| 1725572400 | 0.91 | 0.1 | 12.35 | 0.86 | 1 | 0.85 | 230901 |
| 1725486000 | 0.81 | 0.01 | 1.25 | 0.84 | 0.86 | 0.81 | 162993 |
| 1725399600 | 0.8 | -0.07 | -8.05 | 0.8199999 | 0.8199999 | 0.77 | 26138 |
| 1725054000 | 0.87 | 0.03 | 3.57 | 0.84 | 0.95 | 0.84 | 174911 |
| 1724967600 | 0.84 | 0.11 | 15.07 | 0.78 | 0.84 | 0.78 | 112500 |
| 1724881200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 12500 |
| 1724794800 | 0.73 | 0.02 | 2.82 | 0.73 | 0.73 | 0.73 | 4000 |
| 1724708400 | 0.71 | -0.04 | -5.33 | 0.74 | 0.74 | 0.6899999 | 114940 |
| 1724449200 | 0.75 | 0 | 0.00 | 0.76 | 0.76 | 0.75 | 30025 |
| 1724362800 | 0.75 | -0.07 | -8.54 | 0.77 | 0.77 | 0.75 | 112519 |
| 1724276400 | 0.8199999 | 0.0299999 | 3.80 | 0.75 | 0.84 | 0.75 | 174050 |
| 1724190000 | 0.79 | 0.02 | 2.60 | 0.8 | 0.8 | 0.79 | 2500 |
| 1724103600 | 0.77 | -0.08 | -9.41 | 0.78 | 0.79 | 0.77 | 57682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
