Skip to main content
Kobo Resources Inc. (TSXV:KRI)
Canada flag Canada · Delayed Price · Currency is CAD
0.350
0.00 (0.00%)
Mar 9, 2026, 1:53 PM EST

Kobo Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.340.350.330.350.356.06%55,477
Mar 5, 20260.320.340.320.330.33-87,710
Mar 4, 20260.310.330.300.330.3310.00%99,900
Mar 3, 20260.300.310.290.300.30-112,141
Mar 2, 20260.310.310.280.300.30-124,103
Feb 27, 20260.310.310.300.300.30-3.23%221,209
Feb 26, 20260.320.320.300.310.31-199,831
Feb 25, 20260.320.330.300.310.311.64%106,499
Feb 24, 20260.340.340.300.310.311.67%187,724
Feb 23, 20260.350.350.300.300.30-11.76%125,765
Feb 20, 20260.260.350.260.340.3430.77%607,019
Feb 19, 20260.270.270.250.260.26-3.70%323,544
Feb 18, 20260.270.280.270.270.27-21,900
Feb 17, 20260.270.280.270.270.27-1.82%25,009
Feb 13, 20260.290.290.270.280.28-1.79%147,000
Feb 12, 20260.280.300.280.280.28-359,900
Feb 11, 20260.290.290.270.280.28-45,000
Feb 10, 20260.280.280.280.280.287.69%7,681
Feb 9, 20260.290.290.260.260.26-3.70%336,786
Feb 6, 20260.290.290.270.270.27-1.82%15,953
Feb 5, 20260.300.300.260.280.28-6.78%117,276
Feb 4, 20260.310.310.280.300.30-3.28%358,994
Feb 3, 20260.290.310.290.310.315.17%232,500
Feb 2, 20260.310.310.280.290.29-4.92%107,099
Jan 30, 20260.300.310.280.310.31-3.17%179,062
Jan 29, 20260.310.330.310.320.32-65,501
Jan 28, 20260.290.320.290.320.3212.50%549,504
Jan 27, 20260.280.280.270.280.281.82%473,500
Jan 26, 20260.300.300.280.280.285.77%649,574
Jan 23, 20260.280.280.260.260.26-8.77%95,000
Jan 22, 20260.280.290.260.290.29-136,051
Jan 21, 20260.280.290.280.290.291.79%142,654
Jan 20, 20260.280.290.280.280.287.69%202,500
Jan 19, 20260.270.280.260.260.26-7.14%128,601
Jan 16, 20260.280.280.270.280.283.70%160,902
Jan 15, 20260.280.300.270.270.27-3.57%988,601
Jan 14, 20260.270.280.270.280.2814.29%234,002
Jan 13, 20260.290.290.250.250.25-15.52%128,949
Jan 12, 20260.280.290.280.290.291.75%35,391
Jan 9, 20260.290.290.280.290.29-1.72%69,000
Jan 8, 20260.290.290.290.290.29-1.69%67,377
Jan 7, 20260.300.300.290.300.30-1.67%7,500
Jan 6, 20260.310.310.290.300.30-3.23%17,510
Jan 5, 20260.310.310.310.310.31-54,006
Jan 2, 20260.300.310.300.310.318.77%33,300
Dec 31, 20250.310.310.290.290.29-3.39%16,500
Dec 30, 20250.300.300.280.300.30-1.67%133,139
Dec 29, 20250.310.310.290.300.30-47,007
Dec 24, 20250.300.310.300.300.305.26%195,500
Dec 23, 20250.310.310.270.290.29-9.52%176,286
Dec 22, 20250.320.320.310.320.32-74,101
Dec 19, 20250.320.320.320.320.32-28,466
Dec 18, 20250.310.320.310.320.323.28%8,000
Dec 17, 20250.320.320.310.310.31-3.17%120,245
Dec 16, 20250.330.330.320.320.32-213,598
Dec 15, 20250.290.320.280.320.3221.15%273,547
Dec 12, 20250.280.280.260.260.26-1.89%17,500
Dec 11, 20250.250.280.250.270.276.00%215,400
Dec 10, 20250.260.260.250.250.25-12,750
Dec 9, 20250.250.250.250.250.25-3.85%98,020
Dec 8, 20250.240.260.240.260.2610.64%69,500
Dec 5, 20250.250.250.240.240.24-48,000
Dec 3, 20250.240.240.240.240.242.17%27,500
Dec 2, 20250.240.240.230.230.232.22%31,500
Dec 1, 20250.240.240.220.230.23-2.17%10,735
Nov 28, 20250.220.250.220.230.234.55%116,000
Nov 26, 20250.210.220.210.220.224.76%11,500
Nov 25, 20250.220.220.210.210.21-21,306
Nov 24, 20250.230.230.200.210.21-80,250
Nov 21, 20250.210.210.200.210.217.69%55,002
Nov 20, 20250.240.240.200.200.20-15.22%202,800
Nov 19, 20250.230.230.230.230.239.52%9,620
Nov 18, 20250.220.220.210.210.21-4.55%9,650
Nov 17, 20250.220.220.210.220.22-94,000
Nov 14, 20250.220.220.220.220.22-13,055
Nov 13, 20250.240.240.220.220.22-8.33%175,178
Nov 12, 20250.240.240.230.240.24-32,166
Nov 11, 20250.240.240.240.240.24-1,000
Nov 10, 20250.240.240.230.240.242.13%126,500
Nov 7, 20250.250.250.220.240.24-6.00%164,666
Nov 6, 20250.240.250.240.250.258.70%129,000
Nov 5, 20250.230.240.230.230.232.22%22,919
Nov 4, 20250.260.260.230.230.23-15.09%263,000
Nov 3, 20250.270.270.270.270.271.92%4,774
Oct 31, 20250.260.260.260.260.26-1,000
Oct 30, 20250.270.270.260.260.26-19,400
Oct 29, 20250.260.270.260.260.264.00%48,650
Oct 28, 20250.270.270.250.250.25-10.71%132,746
Oct 27, 20250.290.290.270.280.28-34,300
Oct 24, 20250.290.290.280.280.28-3,500
Oct 23, 20250.290.290.280.280.28-32,000
Oct 22, 20250.300.300.280.280.28-5.08%18,916
Oct 21, 20250.300.300.300.300.30-5,000
Oct 20, 20250.300.320.300.300.30-1.67%17,000
Oct 17, 20250.310.310.300.300.30-3.23%26,001
Oct 16, 20250.310.320.300.310.31-126,500
Oct 15, 20250.310.330.310.310.315.08%142,130
Oct 14, 20250.320.320.290.300.30-1.67%53,295
Oct 10, 20250.300.320.300.300.303.45%123,001
Oct 9, 20250.350.350.290.290.29-13.43%484,958