Kobo Resources Inc. (TSXV:KRI)
Canada · Delayed Price · Currency is CAD 0.2950
+0.0100 (3.51%)
Sep 10, 2025, 3:55 PM EDT
Kobo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.51% | 27,044 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 29,000 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | 3.64% | 16,285 |
| Sep 5, 2025 | 0.29 | 0.30 | 0.25 | 0.28 | - | -5.17% | 255,500 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 139,500 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 95,000 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 13,000 |
| Aug 29, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | - | - | 10,200 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 93,352 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 140,500 |
| Aug 26, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -6.25% | 40,000 |
| Aug 25, 2025 | 0.33 | 0.36 | 0.31 | 0.32 | - | -5.88% | 1,141,512 |
| Aug 22, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | 1.49% | 54,400 |
| Aug 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 1,000 |
| Aug 20, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 6.35% | 1,600 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -5.97% | 29,221 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | -4.29% | 37,562 |
| Aug 15, 2025 | 0.32 | 0.38 | 0.32 | 0.35 | - | 14.75% | 110,560 |
| Aug 14, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | - | -10.29% | 39,500 |
| Aug 13, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | - | -1.45% | 10,500 |
| Aug 12, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | - | 4.55% | 36,500 |
| Aug 11, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 19,009 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | - | 22,000 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.86% | 59,400 |
| Aug 6, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | - | 4.48% | 80,729 |
| Aug 5, 2025 | 0.37 | 0.38 | 0.34 | 0.34 | - | -6.94% | 61,500 |
| Aug 1, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | - | 4.35% | 117,500 |
| Jul 31, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.47% | 35,500 |
| Jul 30, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | - | 54,425 |
| Jul 29, 2025 | 0.34 | 0.38 | 0.34 | 0.34 | - | - | 70,500 |
| Jul 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.73% | 11,585 |
| Jul 25, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | 0.74% | 9,000 |
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 1,500 |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 500 |
| Jul 22, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | - | -1.45% | 8,500 |
| Jul 21, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | - | 1.47% | 19,000 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 5,000 |
| Jul 17, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | 1.49% | 175,500 |
| Jul 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.90% | 90,459 |
| Jul 15, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | -4.17% | 24,000 |
| Jul 14, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -2.70% | 11,236 |
| Jul 11, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -2.63% | 22,315 |
| Jul 10, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 5.56% | 7,500 |
| Jul 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 5.88% | 53,000 |
| Jul 8, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.86% | 48,700 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | -2.78% | 53,500 |
| Jul 4, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | - | 5.88% | 64,500 |
| Jul 3, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | - | - | 58,000 |
| Jul 2, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | - | 1.49% | 92,721 |
| Jun 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -4.29% | 38,687 |