Kobo Resources Inc. (TSXV:KRI)
Canada
· Delayed Price · Currency is CAD 0.2800
+0.0200 (7.69%)
May 2, 2025, 4:00 PM EDT
Kobo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 7.69% | 52,000 |
| May 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -7.14% | 10,500 |
| Apr 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 25,736 |
| Apr 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.08% | 15,000 |
| Apr 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.36% | 5,000 |
| Apr 25, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -5.08% | 23,780 |
| Apr 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.72% | 40,500 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 18,500 |
| Apr 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Apr 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 11,500 |
| Apr 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.28% | 6,600 |
| Apr 16, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | - | 1.67% | 317,000 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,000 |
| Apr 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 4,500 |
| Apr 11, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 8.77% | 211,100 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 5.56% | 1,500 |
| Apr 9, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | - | - | 45,500 |
| Apr 8, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | - | -12.90% | 38,000 |
| Apr 7, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | 1.64% | 3,500 |
| Apr 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.67% | 510 |
| Apr 3, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | - | -3.23% | 4,500 |
| Apr 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 500 |
| Apr 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 6.90% | 500 |
| Mar 31, 2025 | 0.30 | 0.31 | 0.27 | 0.29 | - | -3.33% | 159,500 |
| Mar 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 42,500 |
| Mar 27, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | - | 1.75% | 39,000 |
| Mar 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5.56% | 500 |
| Mar 25, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | - | -5.26% | 3,000 |
| Mar 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 1,500 |
| Mar 21, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | - | 6,700 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | 3.70% | 54,000 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -8.47% | 281,542 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 2,500 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 11,461 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.36% | 500 |
| Mar 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.08% | 2,500 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 48,500 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 38,000 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 5,500 |
| Mar 5, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | -3.23% | 26,024 |
| Mar 4, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | 1.64% | 51,500 |
| Mar 3, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | - | -1.61% | 45,800 |
| Feb 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 4,500 |
| Feb 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Feb 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 500 |
| Feb 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 24, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -7.69% | 5,743 |
| Feb 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 1,050 |