Kobrea Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.35	0.35	0.32	0.33	-	-4.35%	72,000
Jun 5, 2025	0.35	0.36	0.33	0.35	-	4.55%	99,150
Jun 4, 2025	0.33	0.33	0.30	0.33	-	1.54%	283,373
Jun 3, 2025	0.35	0.35	0.30	0.33	-	-12.16%	332,275
Jun 2, 2025	0.37	0.38	0.36	0.37	-	-	54,816
May 30, 2025	0.40	0.40	0.37	0.37	-	-5.13%	13,500
May 29, 2025	0.40	0.40	0.39	0.39	-	2.63%	6,833
May 28, 2025	0.40	0.40	0.38	0.38	-	-5.00%	6,001
May 27, 2025	0.40	0.40	0.40	0.40	-	-	1,001
May 26, 2025	0.39	0.40	0.39	0.40	-	-	14,500
May 23, 2025	0.40	0.40	0.39	0.40	-	-	29,500
May 22, 2025	0.42	0.42	0.40	0.40	-	-3.61%	3,576
May 21, 2025	0.41	0.42	0.41	0.42	-	1.22%	10,000
May 20, 2025	0.41	0.41	0.41	0.41	-	1.23%	1,500
May 16, 2025	0.40	0.41	0.40	0.41	-	1.25%	10,500
May 15, 2025	0.41	0.41	0.40	0.40	-	-	2,550
May 14, 2025	0.42	0.42	0.40	0.40	-	-2.44%	4,000
May 13, 2025	0.41	0.41	0.41	0.41	-	-1.20%	1,000
May 12, 2025	0.40	0.45	0.40	0.42	-	3.75%	65,750
May 9, 2025	0.40	0.40	0.40	0.40	-	1.27%	16,250
May 8, 2025	0.38	0.40	0.38	0.40	-	3.95%	4,001
May 7, 2025	0.37	0.40	0.37	0.38	-	2.70%	32,500
May 6, 2025	0.38	0.38	0.37	0.37	-	-1.33%	7,000
May 5, 2025	0.32	0.38	0.32	0.38	-	20.97%	20,700
May 2, 2025	0.32	0.36	0.29	0.31	-	5.08%	592,800
May 1, 2025	0.32	0.32	0.28	0.30	-	-6.35%	271,200
Apr 30, 2025	0.33	0.33	0.31	0.32	-	-4.55%	96,800
Apr 29, 2025	0.35	0.35	0.33	0.33	-	-5.71%	281,100
Apr 28, 2025	0.35	0.37	0.33	0.35	-	2.94%	247,300
Apr 25, 2025	0.39	0.39	0.34	0.34	-	-10.53%	59,500
Apr 24, 2025	0.42	0.42	0.38	0.38	-	-5.00%	110,300
Apr 23, 2025	0.40	0.41	0.38	0.40	-	-	23,900
Apr 22, 2025	0.40	0.41	0.40	0.40	-	-2.44%	22,600
Apr 21, 2025	0.41	0.42	0.41	0.41	-	-	20,000
Apr 17, 2025	0.40	0.41	0.40	0.41	-	-	14,000
Apr 16, 2025	0.41	0.42	0.40	0.41	-	-	108,300
Apr 15, 2025	0.41	0.41	0.41	0.41	-	-	17,500
Apr 14, 2025	0.41	0.41	0.41	0.41	-	-	28,108
Apr 11, 2025	0.41	0.42	0.40	0.41	-	-	23,500
Apr 10, 2025	0.41	0.42	0.39	0.41	-	-	83,000
Apr 9, 2025	0.43	0.44	0.40	0.41	-	-4.65%	20,026
Apr 8, 2025	0.41	0.47	0.41	0.43	-	4.88%	64,695
Apr 7, 2025	0.40	0.46	0.40	0.41	-	-2.38%	28,000
Apr 4, 2025	0.45	0.45	0.42	0.42	-	-9.68%	28,211
Apr 3, 2025	0.48	0.48	0.46	0.47	-	-5.10%	21,040
Apr 2, 2025	0.51	0.51	0.47	0.49	-	-7.55%	81,997
Apr 1, 2025	0.62	0.62	0.53	0.53	-	-15.87%	81,604
Mar 31, 2025	0.62	0.63	0.62	0.63	-	-	16,000
Mar 28, 2025	0.62	0.63	0.60	0.63	-	-	31,469
Mar 27, 2025	0.64	0.64	0.63	0.63	-	-1.56%	27,000