Kobrea Exploration Corp. (CSE:KBX)
Canada
· Delayed Price · Currency is CAD 0.4000
+0.0050 (1.27%)
May 9, 2025, 4:00 PM EDT
Kobrea Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.40 | 0.45 | 0.40 | 0.42 | - | 3.75% | 65,750 |
| May 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 16,250 |
| May 8, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 3.95% | 4,001 |
| May 7, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | - | 2.70% | 32,500 |
| May 6, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -1.33% | 7,000 |
| May 5, 2025 | 0.32 | 0.38 | 0.32 | 0.38 | - | 20.97% | 20,700 |
| May 2, 2025 | 0.32 | 0.36 | 0.29 | 0.31 | - | 5.08% | 592,800 |
| May 1, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | - | -6.35% | 271,200 |
| Apr 30, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | - | -4.55% | 96,800 |
| Apr 29, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -5.71% | 281,100 |
| Apr 28, 2025 | 0.35 | 0.37 | 0.33 | 0.35 | - | 2.94% | 247,300 |
| Apr 25, 2025 | 0.39 | 0.39 | 0.34 | 0.34 | - | -10.53% | 59,500 |
| Apr 24, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | - | -5.00% | 110,300 |
| Apr 23, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | - | - | 23,900 |
| Apr 22, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | -2.44% | 22,600 |
| Apr 21, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | - | - | 20,000 |
| Apr 17, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | - | 14,000 |
| Apr 16, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | - | - | 108,300 |
| Apr 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | 17,500 |
| Apr 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | 28,108 |
| Apr 11, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | - | - | 23,500 |
| Apr 10, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | - | - | 83,000 |
| Apr 9, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | - | -4.65% | 20,026 |
| Apr 8, 2025 | 0.41 | 0.47 | 0.41 | 0.43 | - | 4.88% | 64,695 |
| Apr 7, 2025 | 0.40 | 0.46 | 0.40 | 0.41 | - | -2.38% | 28,000 |
| Apr 4, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | - | -9.68% | 28,211 |
| Apr 3, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | - | -5.10% | 21,040 |
| Apr 2, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | - | -7.55% | 81,997 |
| Apr 1, 2025 | 0.62 | 0.62 | 0.53 | 0.53 | - | -15.87% | 81,604 |
| Mar 31, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | - | 16,000 |
| Mar 28, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | - | - | 31,469 |
| Mar 27, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | - | -1.56% | 27,000 |
| Mar 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 28,000 |
| Mar 25, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | - | -1.54% | 61,066 |
| Mar 24, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 3.17% | 52,590 |
| Mar 21, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | - | - | 46,150 |
| Mar 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 3,000 |
| Mar 19, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | - | -1.56% | 17,500 |
| Mar 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 4,000 |
| Mar 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 5,000 |
| Mar 14, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | - | -4.48% | 14,510 |
| Mar 13, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | - | - | 50,500 |
| Mar 12, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | - | 1.52% | 8,500 |
| Mar 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 10,500 |
| Mar 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 7,000 |
| Mar 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | 23,250 |
| Mar 6, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | -1.52% | 15,000 |
| Mar 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | 500 |
| Mar 4, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | - | - | 34,500 |
| Mar 3, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 1.56% | 40,000 |