Chilean Cobalt Corp. (COBA)
OTCMKTS · Delayed Price · Currency is USD
1.425
0.00 (0.00%)
Mar 17, 2026, 9:30 AM EST
Chilean Cobalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.98 | 2.02 | 1.43 | 1.43 | 1.43 | -28.75% | 11,187 |
| Mar 13, 2026 | 1.40 | 2.31 | 1.40 | 2.00 | 2.00 | 68.07% | 43,583 |
| Mar 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,105 |
| Mar 10, 2026 | 1.05 | 1.19 | 1.00 | 1.19 | 1.19 | 16.67% | 2,570 |
| Mar 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 120 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.00 | 1.00 | 1.00 | - | 2,890 |
| Mar 4, 2026 | 1.21 | 1.31 | 0.75 | 1.00 | 1.00 | -25.93% | 10,031 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.35 | 1.35 | 1.35 | -12.90% | 912 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 334 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 283 |
| Feb 24, 2026 | 1.69 | 1.69 | 1.21 | 1.42 | 1.42 | -19.09% | 1,267 |
| Feb 23, 2026 | 1.56 | 1.76 | 1.56 | 1.76 | 1.76 | -14.39% | 612 |
| Feb 20, 2026 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | 10.81% | 800 |
| Feb 19, 2026 | 2.15 | 2.15 | 1.85 | 1.85 | 1.85 | -13.95% | 525 |
| Feb 18, 2026 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 4.88% | 10,822 |
| Feb 17, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 2,600 |
| Feb 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,135 |
| Feb 12, 2026 | 2.05 | 2.08 | 1.90 | 2.00 | 2.00 | - | 17,555 |
| Feb 11, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 7,605 |
| Feb 10, 2026 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | -1.81% | 9,370 |
| Feb 9, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.35% | 7,836 |
| Feb 6, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | - | 5,690 |
| Feb 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 6,130 |
| Feb 4, 2026 | 2.01 | 2.01 | 1.95 | 2.00 | 2.00 | -0.50% | 8,000 |
| Feb 3, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -0.40% | 7,679 |
| Feb 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.59% | 500 |
| Jan 30, 2026 | 2.08 | 2.13 | 2.01 | 2.03 | 2.03 | -5.58% | 4,966 |
| Jan 29, 2026 | 2.20 | 2.20 | 2.12 | 2.15 | 2.15 | -2.27% | 5,027 |
| Jan 28, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 12.82% | 8,525 |
| Jan 27, 2026 | 1.98 | 2.34 | 1.88 | 1.95 | 1.95 | -2.50% | 12,760 |
| Jan 26, 2026 | 2.58 | 2.58 | 0.40 | 2.00 | 2.00 | -16.67% | 85,309 |
| Jan 23, 2026 | 2.53 | 2.87 | 2.32 | 2.40 | 2.40 | -2.83% | 62,011 |
| Jan 22, 2026 | 2.10 | 2.47 | 1.75 | 2.47 | 2.47 | 16.45% | 130,551 |
| Jan 21, 2026 | 2.30 | 2.36 | 2.12 | 2.12 | 2.12 | -5.65% | 100,640 |
| Jan 20, 2026 | 2.00 | 2.35 | 2.00 | 2.25 | 2.25 | 10.30% | 23,451 |
| Jan 16, 2026 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | -2.25% | 636 |
| Jan 15, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -0.71% | 770 |
| Jan 14, 2026 | 2.19 | 2.25 | 2.03 | 2.10 | 2.10 | 5.00% | 63,075 |
| Jan 13, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.25% | 1,516 |
| Jan 12, 2026 | 2.25 | 2.30 | 1.65 | 2.00 | 2.00 | -11.33% | 15,813 |
| Jan 9, 2026 | 2.25 | 2.25 | 1.92 | 2.25 | 2.25 | -5.46% | 866 |
| Jan 8, 2026 | 2.40 | 2.75 | 1.90 | 2.38 | 2.38 | -0.83% | 4,400 |
| Jan 7, 2026 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -7.69% | 1,696 |
| Jan 6, 2026 | 2.80 | 2.80 | 1.72 | 2.60 | 2.60 | -7.14% | 2,402 |
| Jan 5, 2026 | 2.99 | 3.49 | 2.80 | 2.80 | 2.80 | -1.06% | 55,865 |
| Jan 2, 2026 | 2.45 | 3.43 | 2.45 | 2.83 | 2.83 | 15.04% | 7,314 |
| Dec 31, 2025 | 2.70 | 3.30 | 2.00 | 2.46 | 2.46 | 9.33% | 6,296 |
| Dec 30, 2025 | 1.50 | 4.30 | 1.22 | 2.25 | 2.25 | 49.01% | 23,101 |
| Dec 29, 2025 | 1.28 | 1.75 | 1.28 | 1.51 | 1.51 | 17.05% | 1,748 |
| Dec 26, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 3.20% | 4,410 |