Kobo Resources Inc. (TSXV:KRI)
Canada
· Delayed Price · Currency is CAD 0.3000
+0.0100 (3.45%)
Mar 28, 2025, 4:00 PM EST
Kobo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | - | -11.67% | 141,000 |
| 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 |
| Feb 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -1.52% | 1,000 |
| Feb 19, 2025 | 0.34 | 0.34 | 0.28 | 0.33 | - | -4.35% | 121,300 |
| Feb 18, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | - | - | 22,000 |
| Feb 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4.55% | 686 |
| Feb 13, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | - | 6,400 |
| Feb 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -1.49% | 1,000 |
| Feb 11, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | - | -5.63% | 18,400 |
| Feb 10, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | - | -1.39% | 14,500 |
| Feb 7, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | 1.41% | 5,600 |
| Feb 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Feb 5, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | - | 2.90% | 115,750 |
| Feb 4, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | - | 7.81% | 49,750 |
| Feb 3, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | - | -5.88% | 20,800 |
| Jan 31, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.86% | 11,500 |
| Jan 30, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | - | 12.90% | 275,950 |
| Jan 29, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | - | 3.33% | 44,000 |
| Jan 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -4.76% | 4,500 |
| Jan 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 500 |
| Jan 24, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | - | - | 8,500 |
| Jan 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 500 |
| Jan 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 500 |
| Jan 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.61% | 9,500 |
| Jan 20, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | - | 29,500 |