Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Kobo Resources Inc. (KRI.V)

Compare
0.2950
-0.0100
(-3.28%)
At close: April 17 at 10:45:54 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.30000.30000.29500.29500.29506,600
Apr 16, 20250.30000.30500.28000.30500.3050317,000
Apr 15, 20250.30000.30000.30000.30000.30001,000
Apr 14, 20250.31000.31000.30000.30000.30004,500
Apr 11, 20250.30000.31000.29000.31000.3100211,100
Apr 10, 20250.29500.29500.28500.28500.28501,500
Apr 9, 20250.29000.30000.27000.27000.270045,500
Apr 8, 20250.31000.31000.27000.27000.270038,000
Apr 7, 20250.30500.31000.29500.31000.31003,500
Apr 4, 20250.30500.30500.30500.30500.3050510
Apr 3, 20250.29000.30500.28000.30000.30004,500
Apr 2, 20250.31000.31000.31000.31000.3100500
Apr 1, 20250.31000.31000.31000.31000.3100500
Mar 31, 20250.30000.31000.26500.29000.2900159,500
Mar 28, 20250.29000.30000.29000.30000.300042,500
Mar 27, 20250.29000.29000.27000.29000.290039,000
Mar 26, 20250.28500.28500.28500.28500.2850500
Mar 25, 20250.27500.28500.27000.27000.27003,000
Mar 24, 20250.28000.28500.28000.28500.28501,500
Mar 21, 20250.28000.28500.26500.28000.28006,700
Mar 20, 20250.28500.28500.27000.28000.280054,000
Mar 19, 20250.28500.29000.27000.27000.2700281,542
Mar 18, 20250.29500.29500.29500.29500.29502,500
Mar 17, 20250.29500.29500.29500.29500.295011,461
Mar 14, 20250.29500.29500.29500.29500.2950-
Mar 13, 20250.29500.29500.29500.29500.2950500
Mar 12, 20250.28000.28000.28000.28000.2800-
Mar 11, 20250.28500.28500.28000.28000.28002,500
Mar 10, 20250.30000.30000.28500.29500.295048,500
Mar 7, 20250.30000.30000.29500.30000.300038,000
Mar 6, 20250.30000.30000.30000.30000.30005,500
Mar 5, 20250.31000.31000.29000.30000.300026,024
Mar 4, 20250.31500.31500.31000.31000.310051,500
Mar 3, 20250.31500.31500.29000.30500.305045,800
Feb 28, 20250.31000.31000.31000.31000.31004,500
Feb 27, 20250.31000.31000.31000.31000.3100-
Feb 26, 20250.31000.31000.31000.31000.3100500
Feb 25, 20250.30000.30000.30000.30000.3000-
Feb 24, 20250.32500.32500.30000.30000.30005,743
Feb 21, 20250.32500.32500.32500.32500.32501,050
Feb 20, 20250.32500.32500.32500.32500.32501,000
Feb 19, 20250.33500.33500.27500.33000.3300121,300
Feb 18, 20250.34500.34500.33000.34500.345022,000
Feb 14, 20250.34500.34500.34500.34500.3450686
Feb 13, 20250.36000.36000.33000.33000.33006,400
Feb 12, 20250.33000.33000.33000.33000.33001,000
Feb 11, 20250.35000.35000.32500.33500.335018,400
Feb 10, 20250.36500.36500.34000.35500.355014,500
Feb 7, 20250.37000.37000.36000.36000.36005,600
Feb 6, 20250.35500.35500.35500.35500.3550-
Feb 5, 20250.35500.38000.35500.35500.3550115,750
Feb 4, 20250.33500.36000.33500.34500.345049,750
Feb 3, 20250.31000.33500.31000.32000.320020,800
Jan 31, 20250.35000.35000.34000.34000.340011,500
Jan 30, 20250.31000.35000.31000.35000.3500275,950
Jan 29, 20250.30000.33000.30000.31000.310044,000
Jan 28, 20250.31000.31000.30000.30000.30004,500
Jan 27, 20250.31500.31500.31500.31500.3150500
Jan 24, 20250.31000.31500.30000.31500.31508,500
Jan 23, 20250.31500.31500.31500.31500.3150500
Jan 22, 20250.31500.31500.31500.31500.3150500
Jan 21, 20250.32000.32000.31500.31500.31509,500
Jan 20, 20250.30000.31000.30000.31000.310029,500
Jan 17, 20250.31000.31000.28000.31000.310014,189
Jan 16, 20250.30000.30000.28500.28500.28505,500
Jan 15, 20250.31000.31000.30000.30500.305028,970
Jan 14, 20250.31000.32000.31000.32000.320039,000
Jan 13, 20250.32000.32000.30000.30500.30506,000
Jan 10, 20250.31000.31000.31000.31000.3100-
Jan 9, 20250.31000.31000.31000.31000.3100-
Jan 8, 20250.32000.32000.29000.31000.310031,000
Jan 7, 20250.31000.31000.31000.31000.3100500
Jan 6, 20250.31500.31500.31000.31500.315037,071
Jan 3, 20250.30000.30000.30000.30000.3000-
Jan 2, 20250.31500.31500.29000.30000.30007,500
Dec 31, 20240.30500.32000.30000.32000.32006,500
Dec 30, 20240.29500.30000.28000.30000.300023,000
Dec 27, 20240.30000.30000.28000.29500.295044,500
Dec 24, 20240.30500.30500.30000.30000.30001,500
Dec 23, 20240.32000.32000.29000.31000.310036,250
Dec 20, 20240.31000.31000.31000.31000.3100500
Dec 19, 20240.31000.32000.29500.32000.320010,500
Dec 18, 20240.30000.32000.29500.31000.31009,180
Dec 17, 20240.32000.32000.32000.32000.32001,000
Dec 16, 20240.32000.32000.32000.32000.32004,000
Dec 13, 20240.32000.32000.30000.31500.315010,000
Dec 12, 20240.32000.32500.30000.32500.3250103,000
Dec 11, 20240.32000.32000.32000.32000.3200500
Dec 10, 20240.32000.32000.31000.31000.31002,000
Dec 9, 20240.32000.32500.30500.32500.32508,500
Dec 6, 20240.29500.30000.29500.30000.30002,500
Dec 5, 20240.31000.31000.29000.29000.29001,500
Dec 4, 20240.30500.30500.29000.29000.29006,500
Dec 3, 20240.32500.32500.29500.30500.30503,500
Dec 2, 20240.31000.31000.30000.30000.300024,900
Nov 29, 20240.30000.32500.30000.32500.32508,000
Nov 28, 20240.30000.30000.30000.30000.3000-
Nov 27, 20240.30000.30000.30000.30000.30001,500
Nov 26, 20240.31500.31500.29000.29000.290012,000
Nov 25, 20240.30000.32500.30000.31500.31505,416
Nov 22, 20240.31500.32500.30000.32500.32509,000
Nov 21, 20240.32000.32000.31000.31500.31504,000
Nov 20, 20240.31500.32500.31000.31500.315025,550
Nov 19, 20240.31500.31500.31500.31500.31503,000
Nov 18, 20240.31000.32000.30500.30500.305032,500
Nov 15, 20240.30000.30500.28000.30500.305017,000
Nov 14, 20240.30000.30000.30000.30000.3000-
Nov 13, 20240.29000.30000.28000.30000.30006,050
Nov 12, 20240.31500.31500.28000.29000.290011,200
Nov 11, 20240.30500.31500.29000.30000.300022,500
Nov 8, 20240.30000.30000.30000.30000.30001,000
Nov 7, 20240.29000.29500.29000.29500.29501,500
Nov 6, 20240.29000.29000.28000.28000.280024,500
Nov 5, 20240.28000.30000.27000.29000.290047,500
Nov 4, 20240.30000.30000.28000.28000.280018,500
Nov 1, 20240.30000.30000.28000.29500.295027,000
Oct 31, 20240.27000.28000.26000.28000.280073,488
Oct 30, 20240.31000.31000.29000.29500.295085,300
Oct 29, 20240.36000.36000.31500.32000.320035,000
Oct 28, 20240.31500.35500.31000.35500.3550130,000
Oct 25, 20240.36000.36000.34000.34000.34005,500
Oct 24, 20240.33000.35500.30000.30000.3000130,500
Oct 23, 20240.33000.34500.31000.31000.310019,500
Oct 22, 20240.35000.35000.33000.33000.330046,500
Oct 21, 20240.30000.36000.30000.35500.355053,000
Oct 18, 20240.32500.32500.30000.30000.300044,500
Oct 17, 20240.36500.36500.33000.33000.330029,500
Oct 16, 20240.35000.35000.33000.33000.330011,034
Oct 15, 20240.37000.37000.34000.34000.340011,000
Oct 11, 20240.35000.35000.33500.35000.350095,000
Oct 10, 20240.36500.36500.34000.34000.34004,500
Oct 9, 20240.36000.36000.33000.34000.340039,782
Oct 8, 20240.36000.37000.36000.37000.37001,500
Oct 7, 20240.37500.37500.36500.37000.3700347,000
Oct 4, 20240.36000.40000.36000.37000.370057,500
Oct 3, 20240.34000.38000.34000.35000.3500250,000
Oct 2, 20240.33000.35000.33000.35000.3500101,600
Oct 1, 20240.33000.33000.32000.33000.33009,000
Sep 30, 20240.32000.32000.29500.31000.310013,000
Sep 27, 20240.32500.32500.32500.32500.32503,000
Sep 26, 20240.33000.33000.29000.29000.290016,500
Sep 25, 20240.31000.44000.28000.33500.3350156,750
Sep 24, 20240.30000.31000.29500.31000.31002,500
Sep 23, 20240.30000.31000.30000.31000.31006,000
Sep 20, 20240.30000.30000.28000.30000.300011,500
Sep 19, 20240.31000.31000.30000.30000.30004,000
Sep 18, 20240.29000.31000.26500.30000.3000202,500
Sep 17, 20240.26000.26000.24500.25000.250043,499
Sep 16, 20240.29000.29000.26000.26000.260020,900
Sep 13, 20240.28000.28000.26000.27000.270073,500
Sep 12, 20240.26000.28500.26000.26000.260023,500
Sep 11, 20240.26000.26000.24000.26000.260051,500
Sep 10, 20240.23500.29000.23500.26000.2600125,000
Sep 9, 20240.23000.24500.22000.22000.220065,000
Sep 6, 20240.23500.23500.21500.23000.230017,500
Sep 5, 20240.23000.25000.23000.23000.230014,000
Sep 4, 20240.24000.24000.22500.23000.230020,409
Sep 3, 20240.24000.25000.23500.24000.240066,233
Aug 30, 20240.27000.27000.26000.26000.26001,733
Aug 29, 20240.28000.28000.25000.25000.250037,500
Aug 28, 20240.27000.28000.27000.28000.28006,000
Aug 27, 20240.27000.27000.25000.26000.260061,018
Aug 26, 20240.27000.28000.27000.27000.270025,500
Aug 23, 20240.29000.29000.26000.27000.2700170,016
Aug 22, 20240.29000.29000.27000.27500.27502,000
Aug 21, 20240.25000.27750.25000.27000.2700146,500
Aug 20, 20240.22000.25000.22000.23000.2300112,003
Aug 19, 20240.25000.26000.24000.24000.240014,000
Aug 16, 20240.24000.26000.24000.25000.250078,366
Aug 15, 20240.27000.27000.23000.23000.2300242,500
Aug 14, 20240.27500.27500.26500.27000.270014,000
Aug 13, 20240.28000.28000.26000.27000.270052,080
Aug 12, 20240.29000.29000.28500.28500.28505,500
Aug 9, 20240.29500.29500.27000.27000.270026,100
Aug 8, 20240.29500.29500.29500.29500.2950500
Aug 7, 20240.28000.30500.28000.29500.295018,500
Aug 6, 20240.29000.29000.26000.26000.260037,501
Aug 2, 20240.30500.30500.29000.29000.29006,000
Aug 1, 20240.31000.31000.28500.29000.2900121,000
Jul 31, 20240.31000.31000.30500.31000.310020,320
Jul 30, 20240.31000.31000.30000.31000.310080,500
Jul 29, 20240.34000.34000.30500.32000.320037,030
Jul 26, 20240.32000.35000.31500.35000.350026,000
Jul 25, 20240.36000.36000.31000.34000.3400253,915
Jul 24, 20240.35000.39500.34500.35000.350049,000
Jul 23, 20240.35000.35500.35000.35500.35507,000
Jul 22, 20240.36500.36500.36000.36000.360022,500
Jul 19, 20240.37500.37500.35000.36000.360027,000
Jul 18, 20240.37500.37500.36500.36500.365018,500
Jul 17, 20240.38000.38000.37000.37500.375018,000
Jul 16, 20240.39000.39500.38000.38500.38509,000
Jul 15, 20240.40000.41000.39000.39500.395022,500
Jul 12, 20240.40000.44000.38000.39000.390091,500
Jul 11, 20240.35000.41000.32500.41000.4100209,000
Jul 10, 20240.34000.35500.34000.35500.35505,750
Jul 9, 20240.34000.35000.32500.34000.340012,000
Jul 8, 20240.35500.35500.35500.35500.3550-
Jul 5, 20240.34000.35500.33000.35500.35507,500
Jul 4, 20240.34500.35000.34500.35000.350015,000
Jul 3, 20240.34500.35000.34500.35000.350021,500
Jul 2, 20240.35000.35000.33000.35000.350011,000
Jun 28, 20240.35000.35000.34000.35000.350063,600
Jun 27, 20240.34000.36000.32000.36000.3600101,387
Jun 26, 20240.34000.35500.34000.35500.35501,500
Jun 25, 20240.34000.36000.33000.36000.360026,950
Jun 24, 20240.36000.36000.34000.34000.340079,500
Jun 21, 20240.33000.37000.33000.35500.3550155,000
Jun 20, 20240.32000.32000.32000.32000.32009,500
Jun 19, 20240.33500.33500.32000.32000.32002,000
Jun 18, 20240.32500.32500.32000.32000.32004,000
Jun 17, 20240.32500.33000.31500.32500.325025,000
Jun 14, 20240.33500.33500.33500.33500.33501,401
Jun 13, 20240.32500.32500.32500.32500.3250500
Jun 12, 20240.33500.33500.33500.33500.335011,940
Jun 11, 20240.33000.33000.32000.32000.320010,000
Jun 10, 20240.34000.34000.33000.34000.340038,500
Jun 7, 20240.34000.34000.33500.34000.340017,725
Jun 6, 20240.34000.35000.34000.35000.35001,500
Jun 5, 20240.34500.34500.34500.34500.34502,500
Jun 4, 20240.39000.41000.33500.33500.3350146,500
Jun 3, 20240.41000.41000.38000.40000.400012,500
May 31, 20240.44000.44000.40000.40000.400035,500
May 30, 20240.44000.44000.44000.44000.4400500
May 29, 20240.44000.44000.43000.44000.440022,000
May 28, 20240.44000.46000.40000.46000.460028,600
May 27, 20240.45000.45000.45000.45000.45005,500
May 24, 20240.44000.44000.42000.44000.440070,500
May 23, 20240.45000.45500.43000.43500.43506,500
May 22, 20240.46000.46000.41000.45000.450024,004
May 21, 20240.38500.53000.38500.46000.4600241,539
May 17, 20240.39500.43000.39000.40000.4000121,000
May 16, 20240.34500.40000.34000.39500.3950145,500
May 15, 20240.34000.34000.34000.34000.340012,000
May 14, 20240.34000.34000.30500.31000.31009,500
May 13, 20240.34000.34000.34000.34000.34001,000
May 10, 20240.33500.34000.31000.33500.335043,500
May 9, 20240.35000.36000.33500.33500.335022,000
May 8, 20240.36000.36000.36000.36000.36001,000
May 7, 20240.36000.37000.35000.37000.370061,000
May 6, 20240.36000.36000.34000.34000.340015,000
May 3, 20240.35000.36000.35000.36000.36008,000
May 2, 20240.36000.36000.35500.35500.35504,500
May 1, 20240.38000.39000.37000.37000.37005,700
Apr 30, 20240.38000.39000.38000.39000.39001,500
Apr 29, 20240.37000.39000.37000.38000.380028,240
Apr 26, 20240.34000.37000.34000.37000.370085,500
Apr 25, 20240.29000.33000.29000.33000.3300158,000
Apr 24, 20240.28500.28500.28500.28500.2850500
Apr 23, 20240.29500.29500.29500.29500.29508,474
Apr 22, 20240.29000.29000.27500.28500.285046,526
Apr 19, 20240.36000.36000.27000.28500.2850243,673
Apr 18, 20240.36000.37000.35000.37000.370016,500
Apr 17, 20240.37500.37500.37500.37500.37509,032

Related Tickers

FMAN.V Freeman Gold Corp.
0.1150
-4.17%
 
M3G.MU Maple Gold Mines Ltd
0.0555
0.00%
 
M3G.BE Maple Gold Mines Ltd
0.0525
-11.02%
 
SWA.V Sarama Resources Ltd
0.0300
-14.29%
 
XTG.TO Xtra-Gold Resources Corp.
2.0800
-0.95%
 
THXPF Thor Explorations Ltd.
0.4600
+1.10%
 
FISH.V Sailfish Royalty Corp.
1.6400
-6.29%
 
JG.V Japan Gold Corp.
0.1050
-4.55%
 
LN.TO Loncor Gold Inc.
0.6000
-14.29%
 
SOI.V Sirios Resources Inc.
0.0500
0.00%