Kobo Resources Inc. (TSXV:KRI)
0.2800
-0.0150 (-5.08%)
Oct 22, 2025, 12:58 PM EDT
Kobo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 32,000 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 18,916 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Oct 20, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 17,000 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 26,001 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 126,500 |
| Oct 15, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 5.08% | 142,130 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -1.67% | 53,295 |
| Oct 10, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 3.45% | 123,001 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | -13.43% | 484,958 |
| Oct 8, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 11.67% | 122,900 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -3.23% | 192,970 |
| Oct 6, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 56,000 |
| Oct 3, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.56% | 41,500 |
| Oct 2, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | - | 148,500 |
| Oct 1, 2025 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -7.25% | 86,200 |
| Sep 30, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 58,000 |
| Sep 29, 2025 | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | -6.85% | 109,000 |
| Sep 26, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | - | 57,360 |
| Sep 25, 2025 | 0.35 | 0.48 | 0.33 | 0.37 | 0.37 | 10.61% | 769,500 |
| Sep 24, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 11.86% | 225,500 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 156,500 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 154,966 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 39,500 |
| Sep 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 132,888 |
| Sep 17, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 44,000 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 49,500 |
| Sep 15, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 48,500 |
| Sep 12, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 77,059 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 13,604 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 27,044 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 29,000 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 16,285 |
| Sep 5, 2025 | 0.29 | 0.30 | 0.25 | 0.28 | 0.28 | -5.17% | 255,500 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 139,500 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 95,000 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 13,000 |
| Aug 29, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 10,200 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 93,352 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 140,500 |
| Aug 26, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 40,000 |
| Aug 25, 2025 | 0.33 | 0.36 | 0.31 | 0.32 | 0.32 | -5.88% | 1,141,512 |
| Aug 22, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 54,400 |
| Aug 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,000 |
| Aug 20, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 6.35% | 1,600 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -5.97% | 29,221 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.29% | 37,562 |
| Aug 15, 2025 | 0.32 | 0.38 | 0.32 | 0.35 | 0.35 | 14.75% | 110,560 |
| Aug 14, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -10.29% | 39,500 |
| Aug 13, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -1.45% | 10,500 |