Kobrea Exploration Corp. (CSE:KBX)
Canada
· Delayed Price · Currency is CAD 0.6300
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Kobrea Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | - | 2,000 |
| 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 |
| Mar 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 28,000 |
| Mar 25, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | - | -1.54% | 61,066 |
| Mar 24, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 3.17% | 52,590 |
| Mar 21, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | - | - | 46,150 |
| Mar 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 3,000 |
| Mar 19, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | - | -1.56% | 17,500 |
| Mar 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 4,000 |
| Mar 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 5,000 |
| Mar 14, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | - | -4.48% | 14,510 |
| Mar 13, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | - | - | 50,500 |
| Mar 12, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | - | 1.52% | 8,500 |
| Mar 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 10,500 |
| Mar 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 7,000 |
| Mar 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | 23,250 |
| Mar 6, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | -1.52% | 15,000 |
| Mar 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | 500 |
| Mar 4, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | - | - | 34,500 |
| Mar 3, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 1.56% | 40,000 |
| Feb 28, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | - | 29,450 |
| Feb 27, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | - | 1.59% | 14,770 |
| Feb 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 16,500 |
| Feb 25, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | - | - | 37,581 |
| Feb 24, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | - | 1.61% | 48,965 |
| Feb 21, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | - | 3.33% | 7,000 |
| Feb 20, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | - | -1.64% | 62,897 |
| Feb 19, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | - | -3.17% | 18,500 |
| Feb 18, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | - | 1.61% | 2,000 |
| Feb 14, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | - | 2,428 |
| Feb 13, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | -1.59% | 10,315 |
| Feb 12, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | - | - | 10,500 |
| Feb 11, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | - | 26,000 |
| Feb 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3.28% | 1,000 |
| Feb 7, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | - | -1.61% | 11,419 |
| Feb 6, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | - | 6,000 |
| Feb 5, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | - | 3.33% | 4,500 |
| Feb 4, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | - | 3.45% | 16,050 |
| Feb 3, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | - | -6.45% | 15,500 |
| Jan 31, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | - | 1.64% | 86,769 |
| Jan 30, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | - | 1.67% | 36,500 |
| Jan 29, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | - | - | 28,500 |
| Jan 28, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | - | - | 43,550 |
| Jan 27, 2025 | 0.60 | 0.61 | 0.55 | 0.60 | - | -1.64% | 74,300 |
| Jan 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | 13,000 |
| Jan 23, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | - | 1.67% | 92,500 |
| Jan 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 7,500 |
| Jan 21, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | - | 1.69% | 12,500 |
| Jan 20, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | - | 3.51% | 94,030 |