TSX · KRN · stock
Karnalyte Resources Inc. (KRN) stock price history
Every TSX trading session of Karnalyte Resources Inc. from Dec 14, 2010 to Sep 28, 2026: 3,961 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRN adjusted close, 2010 to 2026
- CA$17.25
- All time high, 2011
- CA$0.5200
- 52 week high, CA$0.1000 low
- 3,961
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
KRN key facts
- Karnalyte Resources Inc. (KRN) closed at CA$0.2700 on Sep 28, 2026 on TSX.
- KRN's all time high close is CA$17.25, set on Nov 4, 2011; its all time low close is CA$0.0900 on Dec 20, 2024.
- KRN's 52 week range is CA$0.1000 to CA$0.5200.
- KRN returned +170.0% over the year to Sep 28, 2026 and +92.9% over five years.
- Over ten years KRN returned -74%, -12.6% a year compounded.
- KRN's deepest drawdown was -99.5% from Nov 4, 2011 to Dec 20, 2024.
- DataCedar holds 3,961 daily sessions of KRN history from Dec 14, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KRN price chart, 2010 to 2026
KRN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.6% |
| 3 months | -3.6% |
| 6 months | -22.9% |
| Year to date | 0.0% |
| 1 year | +170.0% |
| 3 years | -3.6% |
| 5 years | +92.9% |
| 10 years | -74.0% |
| Since Dec 14, 2010 | -96.5% |
| Compound annual growth, 15.8 years | -19.2% |
KRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$17.25 on Nov 4, 2011
- All time low close
- CA$0.0900 on Dec 20, 2024
- 52 week high
- CA$0.5200 on Mar 12, 2026
- 52 week low
- CA$0.1000 on Sep 29, 2025
- Deepest drawdown
- -99.5% from Nov 4, 2011 to Dec 20, 2024, not yet recovered
- Best single session
- +80.0% on Mar 15, 2016
- Worst single session
- -56.0% on Aug 2, 2016
- Volatility, 1 year annualised
- 143.3%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2025, +136%
- Worst calendar year
- 2013, -74%
KRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 14, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$0.2900 | CA$0.5200 | CA$0.1600 | CA$0.2700 | +3.8% | 6.2M | 186 |
| 2025 | CA$0.1000 | CA$0.3000 | CA$0.0800 | CA$0.2600 | +136.4% | 5.5M | 251 |
| 2024 | CA$0.2000 | CA$0.2300 | CA$0.0700 | CA$0.1100 | -38.9% | 1.7M | 252 |
| 2023 | CA$0.2300 | CA$0.3200 | CA$0.1600 | CA$0.1800 | -18.2% | 2.5M | 250 |
| 2022 | CA$0.4200 | CA$1.35 | CA$0.2200 | CA$0.2200 | -46.3% | 12.4M | 250 |
| 2021 | CA$0.2700 | CA$0.4500 | CA$0.1200 | CA$0.4100 | +64.0% | 7.2M | 251 |
| 2020 | CA$0.1800 | CA$0.3300 | CA$0.0900 | CA$0.2500 | +47.1% | 2.8M | 252 |
| 2019 | CA$0.2100 | CA$0.3600 | CA$0.1500 | CA$0.1700 | -15.0% | 3.1M | 251 |
| 2018 | CA$0.4200 | CA$0.6100 | CA$0.1700 | CA$0.2000 | -53.5% | 3.8M | 251 |
| 2017 | CA$0.7400 | CA$0.9500 | CA$0.4000 | CA$0.4300 | -41.1% | 4.2M | 250 |
| 2016 | CA$0.7000 | CA$4.15 | CA$0.6400 | CA$0.7300 | +4.3% | 13.5M | 251 |
| 2015 | CA$0.8000 | CA$1.33 | CA$0.5200 | CA$0.7000 | -12.5% | 7.1M | 251 |
| 2014 | CA$1.80 | CA$1.82 | CA$0.7100 | CA$0.8000 | -55.1% | 10M | 251 |
| 2013 | CA$7.00 | CA$9.65 | CA$1.17 | CA$1.78 | -74.2% | 13.7M | 251 |
| 2012 | CA$10.61 | CA$10.91 | CA$4.85 | CA$6.90 | -34.8% | 6M | 251 |
| 2011 | CA$8.30 | CA$17.50 | CA$8.20 | CA$10.58 | +26.3% | 11.2M | 250 |
| 2010 | CA$8.60 | CA$8.63 | CA$7.07 | CA$8.38 | n/a | 1.9M | 12 |
KRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$0.2700 | -12.9% |
| August 2026 | CA$0.3100 | +10.7% |
| July 2026 | CA$0.2800 | -9.7% |
| June 2026 | CA$0.3100 | -16.2% |
| May 2026 | CA$0.3700 | -5.1% |
| April 2026 | CA$0.3900 | +25.8% |
| March 2026 | CA$0.3100 | +34.8% |
| February 2026 | CA$0.2300 | +21.1% |
| January 2026 | CA$0.1900 | -26.9% |
| December 2025 | CA$0.2600 | +36.8% |
| November 2025 | CA$0.1900 | +58.3% |
| October 2025 | CA$0.1200 | +9.1% |
About the KRN data
Daily bars. 3,961 sessions from Dec 14, 2010 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
KRN share price history
