Kobo Resources Inc. (TSXV:KRI)
Canada · Delayed Price · Currency is CAD 0.2250
-0.0150 (-6.25%)
Oct 28, 2026, 3:14 PM EDT
Kobo Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 86,960 |
| Oct 27, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.09% | 271,256 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 29,500 |
| Oct 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 95,501 |
| Oct 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 12,860 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 113,500 |
| Oct 20, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 58,000 |
| Oct 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,500 |
| Oct 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 15,500 |
| Oct 15, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 102,000 |
| Oct 14, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | - | 87,328 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 18,000 |
| Oct 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 27,550 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 53,400 |
| Oct 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 25,500 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 10,000 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 48,853 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 5,500 |
| Oct 1, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 28,500 |
| Sep 30, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 292,000 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,500 |
| Sep 28, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -9.09% | 219,230 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 214,100 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -6.52% | 239,525 |
| Sep 23, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.98% | 181,200 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 8,000 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 59,673 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 172,040 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 63,021 |
| Sep 16, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 162,500 |
| Sep 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 88,600 |
| Sep 14, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -8.70% | 59,440 |
| Sep 11, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 27,200 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -2.44% | 224,262 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 80,500 |
| Sep 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 455,000 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 56,500 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 42,000 |
| Sep 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 24,000 |
| Sep 1, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 67,500 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 175,500 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,900 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 3,000 |
| Aug 25, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.17% | 247,636 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 26,053 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 7,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.04% | 98,002 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 37,204 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33,000 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 155,690 |