Kobrea Exploration Corp. (CSE:KBX)
Canada · Delayed Price · Currency is CAD 0.4800
-0.0100 (-2.04%)
Oct 30, 2025, 4:00 PM EDT
Kobrea Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 45,769 |
| Oct 29, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 29,500 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -2.08% | 140,494 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 52,000 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 35,560 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.09% | 32,500 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -4.90% | 102,000 |
| Oct 21, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 3.03% | 212,600 |
| Oct 20, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.21% | 154,000 |
| Oct 17, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 38,202 |
| Oct 16, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 126,000 |
| Oct 15, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 51,500 |
| Oct 14, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.01% | 92,776 |
| Oct 10, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 6.45% | 143,300 |
| Oct 9, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | - | 211,950 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.33% | 1,347,001 |
| Oct 7, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -5.26% | 555,526 |
| Oct 6, 2025 | 0.44 | 0.49 | 0.44 | 0.48 | 0.48 | 7.95% | 511,581 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.43 | 0.44 | 0.44 | -8.33% | 244,715 |
| Oct 2, 2025 | 0.51 | 0.52 | 0.48 | 0.48 | 0.48 | -4.00% | 106,579 |
| Oct 1, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 97,000 |
| Sep 30, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | - | 277,644 |
| Sep 29, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 54,132 |
| Sep 26, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 96,596 |
| Sep 25, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 39,500 |
| Sep 24, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 74,650 |
| Sep 23, 2025 | 0.57 | 0.57 | 0.50 | 0.52 | 0.52 | -10.34% | 110,237 |
| Sep 22, 2025 | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | 3.57% | 80,786 |
| Sep 19, 2025 | 0.50 | 0.58 | 0.50 | 0.56 | 0.56 | 14.29% | 236,259 |
| Sep 18, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -2.00% | 13,719 |
| Sep 17, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 33,700 |
| Sep 16, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 123,000 |
| Sep 15, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 5.43% | 76,517 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -2.13% | 23,500 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.05% | 49,138 |
| Sep 10, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 9,500 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -1.03% | 26,000 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -6.73% | 61,500 |
| Sep 5, 2025 | 0.55 | 0.55 | 0.48 | 0.52 | 0.52 | - | 64,500 |
| Sep 4, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 28,000 |
| Sep 3, 2025 | 0.57 | 0.57 | 0.50 | 0.50 | 0.50 | -9.09% | 49,500 |
| Sep 2, 2025 | 0.51 | 0.57 | 0.51 | 0.55 | 0.55 | 7.84% | 125,400 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 15,000 |
| Aug 28, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -7.27% | 86,440 |
| Aug 27, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 12,000 |
| Aug 26, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.77% | 12,500 |
| Aug 25, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | - | 21,000 |
| Aug 22, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - | 29,480 |
| Aug 21, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 11,161 |
| Aug 20, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 2,500 |