TSXV - Delayed Quote CAD

Kobo Resources Inc. (KRI.V)

Compare
0.3100
0.0000
(0.00%)
At close: January 8 at 3:40:01 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 9, 2025 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 8, 2025 0.3200 0.3200 0.2900 0.3100 0.3100 31,000
Jan 7, 2025 0.3100 0.3100 0.3100 0.3100 0.3100 500
Jan 6, 2025 0.3150 0.3150 0.3100 0.3150 0.3150 37,071
Jan 3, 2025 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 2, 2025 0.3150 0.3150 0.2900 0.3000 0.3000 7,500
Dec 31, 2024 0.3050 0.3200 0.3000 0.3200 0.3200 6,500
Dec 30, 2024 0.2950 0.3000 0.2800 0.3000 0.3000 23,000
Dec 27, 2024 0.3000 0.3000 0.2800 0.2950 0.2950 44,500
Dec 24, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 1,500
Dec 23, 2024 0.3200 0.3200 0.2900 0.3100 0.3100 36,250
Dec 20, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 500
Dec 19, 2024 0.3100 0.3200 0.2950 0.3200 0.3200 10,500
Dec 18, 2024 0.3000 0.3200 0.2950 0.3100 0.3100 9,180
Dec 17, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Dec 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 4,000
Dec 13, 2024 0.3200 0.3200 0.3000 0.3150 0.3150 10,000
Dec 12, 2024 0.3200 0.3250 0.3000 0.3250 0.3250 103,000
Dec 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 500
Dec 10, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 2,000
Dec 9, 2024 0.3200 0.3250 0.3050 0.3250 0.3250 8,500
Dec 6, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 2,500
Dec 5, 2024 0.3100 0.3100 0.2900 0.2900 0.2900 1,500
Dec 4, 2024 0.3050 0.3050 0.2900 0.2900 0.2900 6,500
Dec 3, 2024 0.3250 0.3250 0.2950 0.3050 0.3050 3,500
Dec 2, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 24,900
Nov 29, 2024 0.3000 0.3250 0.3000 0.3250 0.3250 8,000
Nov 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,500
Nov 26, 2024 0.3150 0.3150 0.2900 0.2900 0.2900 12,000
Nov 25, 2024 0.3000 0.3250 0.3000 0.3150 0.3150 5,416
Nov 22, 2024 0.3150 0.3250 0.3000 0.3250 0.3250 9,000
Nov 21, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 4,000
Nov 20, 2024 0.3150 0.3250 0.3100 0.3150 0.3150 25,550
Nov 19, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 3,000
Nov 18, 2024 0.3100 0.3200 0.3050 0.3050 0.3050 32,500
Nov 15, 2024 0.3000 0.3050 0.2800 0.3050 0.3050 17,000
Nov 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 13, 2024 0.2900 0.3000 0.2800 0.3000 0.3000 6,050
Nov 12, 2024 0.3150 0.3150 0.2800 0.2900 0.2900 11,200
Nov 11, 2024 0.3050 0.3150 0.2900 0.3000 0.3000 22,500
Nov 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Nov 7, 2024 0.2900 0.2950 0.2900 0.2950 0.2950 1,500
Nov 6, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 24,500
Nov 5, 2024 0.2800 0.3000 0.2700 0.2900 0.2900 47,500
Nov 4, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 18,500
Nov 1, 2024 0.3000 0.3000 0.2800 0.2950 0.2950 27,000
Oct 31, 2024 0.2700 0.2800 0.2600 0.2800 0.2800 73,488
Oct 30, 2024 0.3100 0.3100 0.2900 0.2950 0.2950 85,300
Oct 29, 2024 0.3600 0.3600 0.3150 0.3200 0.3200 35,000
Oct 28, 2024 0.3150 0.3550 0.3100 0.3550 0.3550 130,000
Oct 25, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 5,500
Oct 24, 2024 0.3300 0.3550 0.3000 0.3000 0.3000 130,500
Oct 23, 2024 0.3300 0.3450 0.3100 0.3100 0.3100 19,500
Oct 22, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 46,500
Oct 21, 2024 0.3000 0.3600 0.3000 0.3550 0.3550 53,000
Oct 18, 2024 0.3250 0.3250 0.3000 0.3000 0.3000 44,500
Oct 17, 2024 0.3650 0.3650 0.3300 0.3300 0.3300 29,500
Oct 16, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 11,034
Oct 15, 2024 0.3700 0.3700 0.3400 0.3400 0.3400 11,000
Oct 11, 2024 0.3500 0.3500 0.3350 0.3500 0.3500 95,000
Oct 10, 2024 0.3650 0.3650 0.3400 0.3400 0.3400 4,500
Oct 9, 2024 0.3600 0.3600 0.3300 0.3400 0.3400 39,782
Oct 8, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 1,500
Oct 7, 2024 0.3750 0.3750 0.3650 0.3700 0.3700 347,000
Oct 4, 2024 0.3600 0.4000 0.3600 0.3700 0.3700 57,500
Oct 3, 2024 0.3400 0.3800 0.3400 0.3500 0.3500 250,000
Oct 2, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 101,600
Oct 1, 2024 0.3300 0.3300 0.3200 0.3300 0.3300 9,000
Sep 30, 2024 0.3200 0.3200 0.2950 0.3100 0.3100 13,000
Sep 27, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 3,000
Sep 26, 2024 0.3300 0.3300 0.2900 0.2900 0.2900 16,500
Sep 25, 2024 0.3100 0.4400 0.2800 0.3350 0.3350 156,750
Sep 24, 2024 0.3000 0.3100 0.2950 0.3100 0.3100 2,500
Sep 23, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 6,000
Sep 20, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 11,500
Sep 19, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 4,000
Sep 18, 2024 0.2900 0.3100 0.2650 0.3000 0.3000 202,500
Sep 17, 2024 0.2600 0.2600 0.2450 0.2500 0.2500 43,499
Sep 16, 2024 0.2900 0.2900 0.2600 0.2600 0.2600 20,900
Sep 13, 2024 0.2800 0.2800 0.2600 0.2700 0.2700 73,500
Sep 12, 2024 0.2600 0.2850 0.2600 0.2600 0.2600 23,500
Sep 11, 2024 0.2600 0.2600 0.2400 0.2600 0.2600 51,500
Sep 10, 2024 0.2350 0.2900 0.2350 0.2600 0.2600 125,000
Sep 9, 2024 0.2300 0.2450 0.2200 0.2200 0.2200 65,000
Sep 6, 2024 0.2350 0.2350 0.2150 0.2300 0.2300 17,500
Sep 5, 2024 0.2300 0.2500 0.2300 0.2300 0.2300 14,000
Sep 4, 2024 0.2400 0.2400 0.2250 0.2300 0.2300 20,409
Sep 3, 2024 0.2400 0.2500 0.2350 0.2400 0.2400 66,233
Aug 30, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 1,733
Aug 29, 2024 0.2800 0.2800 0.2500 0.2500 0.2500 37,500
Aug 28, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 6,000
Aug 27, 2024 0.2700 0.2700 0.2500 0.2600 0.2600 61,018
Aug 26, 2024 0.2700 0.2800 0.2700 0.2700 0.2700 25,500
Aug 23, 2024 0.2900 0.2900 0.2600 0.2700 0.2700 170,016
Aug 22, 2024 0.2900 0.2900 0.2700 0.2750 0.2750 2,000
Aug 21, 2024 0.2500 0.2775 0.2500 0.2700 0.2700 146,500
Aug 20, 2024 0.2200 0.2500 0.2200 0.2300 0.2300 112,003
Aug 19, 2024 0.2500 0.2600 0.2400 0.2400 0.2400 14,000
Aug 16, 2024 0.2400 0.2600 0.2400 0.2500 0.2500 78,366
Aug 15, 2024 0.2700 0.2700 0.2300 0.2300 0.2300 242,500
Aug 14, 2024 0.2750 0.2750 0.2650 0.2700 0.2700 14,000
Aug 13, 2024 0.2800 0.2800 0.2600 0.2700 0.2700 52,080
Aug 12, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 5,500
Aug 9, 2024 0.2950 0.2950 0.2700 0.2700 0.2700 26,100
Aug 8, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 500
Aug 7, 2024 0.2800 0.3050 0.2800 0.2950 0.2950 18,500
Aug 6, 2024 0.2900 0.2900 0.2600 0.2600 0.2600 37,501
Aug 2, 2024 0.3050 0.3050 0.2900 0.2900 0.2900 6,000
Aug 1, 2024 0.3100 0.3100 0.2850 0.2900 0.2900 121,000
Jul 31, 2024 0.3100 0.3100 0.3050 0.3100 0.3100 20,320
Jul 30, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 80,500
Jul 29, 2024 0.3400 0.3400 0.3050 0.3200 0.3200 37,030
Jul 26, 2024 0.3200 0.3500 0.3150 0.3500 0.3500 26,000
Jul 25, 2024 0.3600 0.3600 0.3100 0.3400 0.3400 253,915
Jul 24, 2024 0.3500 0.3950 0.3450 0.3500 0.3500 49,000
Jul 23, 2024 0.3500 0.3550 0.3500 0.3550 0.3550 7,000
Jul 22, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 22,500
Jul 19, 2024 0.3750 0.3750 0.3500 0.3600 0.3600 27,000
Jul 18, 2024 0.3750 0.3750 0.3650 0.3650 0.3650 18,500
Jul 17, 2024 0.3800 0.3800 0.3700 0.3750 0.3750 18,000
Jul 16, 2024 0.3900 0.3950 0.3800 0.3850 0.3850 9,000
Jul 15, 2024 0.4000 0.4100 0.3900 0.3950 0.3950 22,500
Jul 12, 2024 0.4000 0.4400 0.3800 0.3900 0.3900 91,500
Jul 11, 2024 0.3500 0.4100 0.3250 0.4100 0.4100 209,000
Jul 10, 2024 0.3400 0.3550 0.3400 0.3550 0.3550 5,750
Jul 9, 2024 0.3400 0.3500 0.3250 0.3400 0.3400 12,000
Jul 8, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jul 5, 2024 0.3400 0.3550 0.3300 0.3550 0.3550 7,500
Jul 4, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 15,000
Jul 3, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 21,500
Jul 2, 2024 0.3500 0.3500 0.3300 0.3500 0.3500 11,000
Jun 28, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 63,600
Jun 27, 2024 0.3400 0.3600 0.3200 0.3600 0.3600 101,387
Jun 26, 2024 0.3400 0.3550 0.3400 0.3550 0.3550 1,500
Jun 25, 2024 0.3400 0.3600 0.3300 0.3600 0.3600 26,950
Jun 24, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 79,500
Jun 21, 2024 0.3300 0.3700 0.3300 0.3550 0.3550 155,000
Jun 20, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 9,500
Jun 19, 2024 0.3350 0.3350 0.3200 0.3200 0.3200 2,000
Jun 18, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 4,000
Jun 17, 2024 0.3250 0.3300 0.3150 0.3250 0.3250 25,000
Jun 14, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 1,401
Jun 13, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 500
Jun 12, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 11,940
Jun 11, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 10,000
Jun 10, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 38,500
Jun 7, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 17,725
Jun 6, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 1,500
Jun 5, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 2,500
Jun 4, 2024 0.3900 0.4100 0.3350 0.3350 0.3350 146,500
Jun 3, 2024 0.4100 0.4100 0.3800 0.4000 0.4000 12,500
May 31, 2024 0.4400 0.4400 0.4000 0.4000 0.4000 35,500
May 30, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 500
May 29, 2024 0.4400 0.4400 0.4300 0.4400 0.4400 22,000
May 28, 2024 0.4400 0.4600 0.4000 0.4600 0.4600 28,600
May 27, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 5,500
May 24, 2024 0.4400 0.4400 0.4200 0.4400 0.4400 70,500
May 23, 2024 0.4500 0.4550 0.4300 0.4350 0.4350 6,500
May 22, 2024 0.4600 0.4600 0.4100 0.4500 0.4500 24,004
May 21, 2024 0.3850 0.5300 0.3850 0.4600 0.4600 241,539
May 17, 2024 0.3950 0.4300 0.3900 0.4000 0.4000 121,000
May 16, 2024 0.3450 0.4000 0.3400 0.3950 0.3950 145,500
May 15, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 12,000
May 14, 2024 0.3400 0.3400 0.3050 0.3100 0.3100 9,500
May 13, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,000
May 10, 2024 0.3350 0.3400 0.3100 0.3350 0.3350 43,500
May 9, 2024 0.3500 0.3600 0.3350 0.3350 0.3350 22,000
May 8, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,000
May 7, 2024 0.3600 0.3700 0.3500 0.3700 0.3700 61,000
May 6, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 15,000
May 3, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 8,000
May 2, 2024 0.3600 0.3600 0.3550 0.3550 0.3550 4,500
May 1, 2024 0.3800 0.3900 0.3700 0.3700 0.3700 5,700
Apr 30, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 1,500
Apr 29, 2024 0.3700 0.3900 0.3700 0.3800 0.3800 28,240
Apr 26, 2024 0.3400 0.3700 0.3400 0.3700 0.3700 85,500
Apr 25, 2024 0.2900 0.3300 0.2900 0.3300 0.3300 158,000
Apr 24, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 500
Apr 23, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 8,474
Apr 22, 2024 0.2900 0.2900 0.2750 0.2850 0.2850 46,526
Apr 19, 2024 0.3600 0.3600 0.2700 0.2850 0.2850 243,673
Apr 18, 2024 0.3600 0.3700 0.3500 0.3700 0.3700 16,500
Apr 17, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 9,032
Apr 16, 2024 0.3600 0.3650 0.3600 0.3600 0.3600 46,500
Apr 15, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Apr 12, 2024 0.3750 0.3750 0.3600 0.3600 0.3600 15,000
Apr 11, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 7,166
Apr 10, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 14,000
Apr 9, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 8, 2024 0.3950 0.3950 0.3700 0.3700 0.3700 17,500
Apr 5, 2024 0.3950 0.3950 0.3750 0.3750 0.3750 14,500
Apr 4, 2024 0.3800 0.3950 0.3800 0.3950 0.3950 1,500
Apr 3, 2024 0.3600 0.3900 0.3600 0.3900 0.3900 65,000
Apr 2, 2024 0.3650 0.3650 0.3550 0.3600 0.3600 12,460
Apr 1, 2024 0.3500 0.3650 0.3500 0.3500 0.3500 13,071
Mar 28, 2024 0.3450 0.3500 0.3400 0.3500 0.3500 20,500
Mar 27, 2024 0.3500 0.3650 0.3500 0.3500 0.3500 68,000
Mar 26, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 22,500
Mar 25, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 20,000
Mar 22, 2024 0.3450 0.3500 0.3400 0.3500 0.3500 13,850
Mar 21, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 77,000
Mar 20, 2024 0.3400 0.3500 0.3250 0.3500 0.3500 27,500
Mar 19, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 18, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 32,500
Mar 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 114,500
Mar 14, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 500
Mar 13, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 34,000
Mar 12, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 2,000
Mar 11, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 11,000
Mar 8, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 52,500
Mar 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,690
Mar 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,000
Mar 5, 2024 0.3650 0.3650 0.3500 0.3500 0.3500 12,500
Mar 4, 2024 0.3650 0.3650 0.3400 0.3400 0.3400 84,818
Mar 1, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 5,000
Feb 29, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 101,500
Feb 28, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 109,500
Feb 27, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 25,000
Feb 26, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 7,500
Feb 23, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 25,000
Feb 22, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 46,000
Feb 21, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 24,000
Feb 20, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 12,000
Feb 16, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Feb 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 3,500
Feb 14, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 1,500
Feb 13, 2024 0.3450 0.3450 0.3350 0.3350 0.3350 27,540
Feb 12, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 89,000
Feb 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,000
Feb 8, 2024 0.3500 0.3800 0.3500 0.3500 0.3500 71,621
Feb 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 5,228
Feb 6, 2024 0.3500 0.3700 0.3400 0.3500 0.3500 93,500
Feb 5, 2024 0.3300 0.3300 0.3250 0.3250 0.3250 10,500
Feb 2, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Feb 1, 2024 0.3400 0.3500 0.3300 0.3500 0.3500 28,600
Jan 31, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 17,000
Jan 30, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,000
Jan 29, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 26, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 4,000
Jan 25, 2024 0.3900 0.3950 0.3600 0.3600 0.3600 26,000
Jan 24, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 1,000
Jan 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 22, 2024 0.3150 0.4000 0.3150 0.4000 0.4000 63,150
Jan 19, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jan 18, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jan 17, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jan 16, 2024 0.3600 0.3600 0.3200 0.3200 0.3200 35,000
Jan 15, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 2,000
Jan 12, 2024 0.3100 0.3100 0.3050 0.3050 0.3050 20,177
Jan 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 10,927
Jan 10, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -

Related Tickers

RAK.V Rackla Metals Inc.
0.0950
-5.00%
 
YRB.TO Yorbeau Resources Inc.
0.0400
0.00%
 
GSHRF Goldshore Resources Inc.
0.2031
-0.93%
 
ABI.V Abcourt Mines Inc.
0.0500
+11.11%
 
TBK.V Trailbreaker Resources Ltd.
0.3100
+12.73%
 
HAY.V Hayasa Metals Inc.
0.1550
+10.71%
 
IGO.V Independence Gold Corp.
0.2000
0.00%
 
PRG.V Precipitate Gold Corp.
0.1200
0.00%
 
VIO.V Vior Inc.
0.2150
0.00%
 
LUM.V Lumina Gold Corp.
0.4900
+1.03%