Chilean Cobalt Corp. (COBA)
OTCMKTS
· Delayed Price · Currency is USD
0.5900
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Chilean Cobalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 300 |
| May 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 206 |
| Apr 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 13 |
| Apr 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 16.00% | 500 |
| Apr 24, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -7.41% | 700 |
| Apr 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Apr 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1 |
| Apr 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 450 |
| Apr 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 15.88% | 400 |
| Apr 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 30 |
| Apr 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 7.13% | 2,525 |
| Apr 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 28, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | -19.44% | 1,600 |
| Mar 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 17.39% | 377 |
| Mar 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 17 |
| Mar 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -14.82% | 2,500 |
| Mar 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.54% | 120 |
| Mar 20, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.33% | 5,333 |
| Mar 19, 2025 | 0.48 | 0.54 | 0.01 | 0.52 | 0.52 | -3.70% | 15,973 |
| Mar 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 17, 2025 | 0.44 | 0.54 | 0.44 | 0.54 | 0.54 | 20.00% | 8,266 |
| Mar 14, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -8.91% | 12,505 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 12, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.20% | 1,600 |
| Mar 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 7,185 |
| Mar 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 28, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -11.11% | 13,000 |
| Feb 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 150 |
| Feb 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 600 |
| Feb 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Feb 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Feb 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Feb 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |