Skip to main content
Kobrea Exploration Corp. (CSE:KBX)
Canada flag Canada · Delayed Price · Currency is CAD
0.490
-0.005 (-1.01%)
At close: Dec 3, 2025

Kobrea Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.470.490.470.480.48-79,500
Dec 4, 20250.490.490.480.480.48-2.04%22,500
Dec 3, 20250.490.510.490.490.49-1.01%20,300
Dec 2, 20250.500.500.490.500.50-1.00%32,000
Dec 1, 20250.490.530.490.500.504.17%95,314
Nov 28, 20250.460.480.460.480.484.35%152,325
Nov 27, 20250.460.470.460.460.46-54,500
Nov 26, 20250.460.460.450.460.461.10%112,500
Nov 25, 20250.460.460.450.460.461.11%71,347
Nov 24, 20250.450.460.440.450.45-200,100
Nov 21, 20250.450.450.440.450.45-33,000
Nov 20, 20250.460.460.450.450.45-2.17%38,000
Nov 19, 20250.470.470.460.460.46-1.08%10,000
Nov 18, 20250.460.470.460.470.472.20%8,000
Nov 17, 20250.470.470.460.460.46-4.21%56,050
Nov 14, 20250.470.480.470.480.48-1.04%76,000
Nov 13, 20250.470.480.470.480.484.35%195,858
Nov 12, 20250.470.470.460.460.46-2.13%81,503
Nov 11, 20250.470.470.470.470.47-5,213
Nov 10, 20250.470.470.470.470.472.17%500
Nov 7, 20250.480.480.460.460.46-4.17%24,117
Nov 6, 20250.480.480.470.480.482.13%26,000
Nov 5, 20250.470.470.470.470.47-1.05%11,300
Nov 4, 20250.480.480.480.480.48-43,650
Nov 3, 20250.490.490.480.480.48-1.04%12,000
Oct 31, 20250.480.490.450.480.48-117,300
Oct 30, 20250.500.500.480.480.48-2.04%45,769
Oct 29, 20250.470.490.470.490.494.26%29,500
Oct 28, 20250.480.480.450.470.47-2.08%140,494
Oct 27, 20250.490.490.470.480.48-1.03%52,000
Oct 24, 20250.500.500.490.490.49-3.00%35,560
Oct 23, 20250.500.500.500.500.503.09%32,500
Oct 22, 20250.500.500.490.490.49-4.90%102,000
Oct 21, 20250.500.510.490.510.513.03%212,600
Oct 20, 20250.480.500.480.500.504.21%154,000
Oct 17, 20250.480.490.480.480.48-3.06%38,202
Oct 16, 20250.490.500.480.490.49-126,000
Oct 15, 20250.490.500.490.490.49-51,500
Oct 14, 20250.500.510.490.490.49-1.01%92,776
Oct 10, 20250.490.500.470.500.506.45%143,300
Oct 9, 20250.480.500.470.470.47-211,950
Oct 8, 20250.460.470.460.470.473.33%1,347,001
Oct 7, 20250.470.470.450.450.45-5.26%555,526
Oct 6, 20250.440.490.440.480.487.95%511,581
Oct 3, 20250.500.500.430.440.44-8.33%244,715
Oct 2, 20250.510.520.480.480.48-4.00%106,579
Oct 1, 20250.500.520.500.500.50-97,000
Sep 30, 20250.500.520.470.500.50-277,644
Sep 29, 20250.530.540.500.500.50-3.85%54,132
Sep 26, 20250.520.520.510.520.52-1.89%96,596
Sep 25, 20250.530.530.520.530.53-1.85%39,500
Sep 24, 20250.520.540.520.540.543.85%74,650
Sep 23, 20250.570.570.500.520.52-10.34%110,237
Sep 22, 20250.570.590.550.580.583.57%80,786
Sep 19, 20250.500.580.500.560.5614.29%236,259
Sep 18, 20250.490.490.480.490.49-2.00%13,719
Sep 17, 20250.490.500.490.500.50-33,700
Sep 16, 20250.490.500.480.500.503.09%123,000
Sep 15, 20250.470.500.470.490.495.43%76,517
Sep 12, 20250.500.500.460.460.46-2.13%23,500
Sep 11, 20250.490.490.470.470.47-1.05%49,138
Sep 10, 20250.490.490.470.480.48-1.04%9,500
Sep 9, 20250.500.500.470.480.48-1.03%26,000
Sep 8, 20250.510.510.480.490.49-6.73%61,500
Sep 5, 20250.550.550.480.520.52-64,500
Sep 4, 20250.510.520.500.520.524.00%28,000
Sep 3, 20250.570.570.500.500.50-9.09%49,500
Sep 2, 20250.510.570.510.550.557.84%125,400
Aug 29, 20250.510.510.500.510.51-15,000
Aug 28, 20250.510.520.500.510.51-7.27%86,440
Aug 27, 20250.540.550.540.550.55-12,000
Aug 26, 20250.540.550.540.550.553.77%12,500
Aug 25, 20250.550.550.530.530.53-21,000
Aug 22, 20250.540.550.530.530.53-29,480
Aug 21, 20250.510.530.500.530.533.92%11,161
Aug 20, 20250.500.510.500.510.512.00%2,500
Aug 19, 20250.530.530.500.500.50-5.66%41,500
Aug 18, 20250.540.550.510.530.53-1.85%101,500
Aug 15, 20250.540.550.540.540.543.85%45,000
Aug 14, 20250.530.540.510.520.52-76,150
Aug 13, 20250.550.550.500.520.52-25,500
Aug 12, 20250.520.530.520.520.52-17,500
Aug 11, 20250.550.550.520.520.52-8.77%57,801
Aug 8, 20250.570.570.520.570.573.64%33,000
Aug 7, 20250.570.570.520.550.55-3.51%12,000
Aug 6, 20250.540.590.510.570.5716.33%29,800
Aug 5, 20250.440.520.440.490.4911.36%95,600
Aug 1, 20250.470.470.430.440.44-6.38%193,880
Jul 31, 20250.510.510.470.470.47-7.84%19,120
Jul 30, 20250.540.550.500.510.51-3.77%170,500
Jul 29, 20250.500.580.490.530.5315.22%230,822
Jul 28, 20250.430.490.430.460.469.52%94,500
Jul 25, 20250.400.450.390.420.426.33%236,500
Jul 24, 20250.400.400.400.400.406.76%50,780
Jul 23, 20250.400.400.370.370.37-7.50%6,800
Jul 22, 20250.390.400.390.400.406.67%34,000
Jul 21, 20250.400.400.380.380.38-5.06%10,000
Jul 18, 20250.400.400.400.400.40-24,000
Jul 17, 20250.400.400.400.400.40-1.25%58,500
Jul 16, 20250.400.400.400.400.40-56,000