Kobrea Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.33	0.33	0.30	0.33	0.33	-2.94%	91,166
May 19, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	139,800
May 15, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	11,500
May 14, 2026	0.33	0.36	0.33	0.34	0.34	-	368,250
May 13, 2026	0.33	0.34	0.32	0.34	0.34	4.62%	164,940
May 12, 2026	0.35	0.39	0.33	0.33	0.33	-2.99%	196,839
May 11, 2026	0.32	0.35	0.29	0.34	0.34	3.08%	241,500
May 8, 2026	0.29	0.33	0.29	0.33	0.33	12.07%	177,000
May 7, 2026	0.31	0.33	0.29	0.29	0.29	-4.92%	284,720
May 6, 2026	0.30	0.33	0.30	0.31	0.31	1.67%	199,400
May 5, 2026	0.31	0.32	0.30	0.30	0.30	-7.69%	421,000
May 4, 2026	0.33	0.33	0.31	0.33	0.33	-	42,500
May 1, 2026	0.36	0.36	0.33	0.33	0.33	-7.14%	124,040
Apr 30, 2026	0.35	0.36	0.33	0.35	0.35	-	259,530
Apr 29, 2026	0.37	0.37	0.34	0.35	0.35	-2.78%	235,510
Apr 28, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	737,014
Apr 27, 2026	0.43	0.43	0.40	0.40	0.40	-9.09%	152,780
Apr 24, 2026	0.44	0.44	0.43	0.44	0.44	-	121,000
Apr 23, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	97,000
Apr 22, 2026	0.45	0.47	0.44	0.45	0.45	-2.20%	197,650
Apr 21, 2026	0.46	0.48	0.46	0.46	0.46	-	64,750
Apr 20, 2026	0.47	0.48	0.45	0.46	0.46	-3.19%	67,577
Apr 17, 2026	0.50	0.50	0.46	0.47	0.47	2.17%	27,204
Apr 16, 2026	0.46	0.46	0.45	0.46	0.46	4.55%	96,794
Apr 15, 2026	0.47	0.47	0.44	0.44	0.44	-8.33%	43,732
Apr 14, 2026	0.47	0.49	0.46	0.48	0.48	5.49%	261,900
Apr 13, 2026	0.46	0.47	0.45	0.46	0.46	-5.21%	259,091
Apr 10, 2026	0.49	0.51	0.48	0.48	0.48	-3.03%	113,874
Apr 9, 2026	0.49	0.50	0.49	0.50	0.50	3.13%	61,944
Apr 8, 2026	0.47	0.48	0.47	0.48	0.48	6.67%	66,500
Apr 7, 2026	0.50	0.50	0.45	0.45	0.45	-15.09%	86,361
Apr 6, 2026	0.48	0.56	0.48	0.53	0.53	10.42%	140,291
Apr 2, 2026	0.45	0.49	0.45	0.48	0.48	2.13%	104,743
Apr 1, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	38,501
Mar 31, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	137,200
Mar 30, 2026	0.43	0.45	0.42	0.44	0.44	2.33%	50,500
Mar 27, 2026	0.42	0.50	0.42	0.43	0.43	7.50%	105,680
Mar 26, 2026	0.43	0.43	0.40	0.40	0.40	-8.05%	184,298
Mar 25, 2026	0.41	0.45	0.40	0.44	0.44	11.54%	88,500
Mar 24, 2026	0.42	0.42	0.33	0.39	0.39	-1.27%	144,600
Mar 23, 2026	0.41	0.46	0.36	0.40	0.40	-3.66%	306,057
Mar 20, 2026	0.45	0.45	0.39	0.41	0.41	-8.89%	134,931
Mar 19, 2026	0.44	0.45	0.39	0.45	0.45	-9.09%	400,150
Mar 18, 2026	0.48	0.50	0.47	0.50	0.50	4.21%	54,533
Mar 17, 2026	0.52	0.55	0.48	0.48	0.48	-5.00%	145,460
Mar 16, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	134,275
Mar 13, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	210,500
Mar 12, 2026	0.57	0.57	0.53	0.53	0.53	-8.62%	183,000
Mar 11, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	121,630
Mar 10, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	108,000