Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Kobo Resources Inc (KRI)
Kobo Resources Inc (KRI) Historical

KRI Kobo Resources Inc

0.35

-0.01 (-2.78%)

Jun 28 2024 - Closed

Delayed by 15 minutes

KRI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.35	-0.01	-2.78%	0.35	0.35	0.34	63,600
Jun 27 2024	0.36	0.005	1.41%	0.34	0.36	0.32	101,387
Jun 26 2024	0.355	-0.005	-1.39%	0.34	0.355	0.34	1,500
Jun 25 2024	0.36	0.02	5.88%	0.34	0.36	0.33	26,950
Jun 24 2024	0.34	-0.015	-4.23%	0.36	0.36	0.34	79,500
Jun 21 2024	0.355	0.035	10.94%	0.33	0.37	0.33	155,000
Jun 20 2024	0.32	0.00	0.00%	0.32	0.32	0.32	9,500
Jun 19 2024	0.32	0.00	0.00%	0.335	0.335	0.32	2,000
Jun 18 2024	0.32	-0.005	-1.54%	0.325	0.325	0.32	4,000
Jun 17 2024	0.325	-0.01	-2.99%	0.325	0.33	0.315	25,000
Jun 14 2024	0.335	0.01	3.08%	0.335	0.335	0.335	1,401
Jun 13 2024	0.325	-0.01	-2.99%	0.325	0.325	0.325	500
Jun 12 2024	0.335	0.015	4.69%	0.335	0.335	0.335	11,940
Jun 11 2024	0.32	-0.02	-5.88%	0.33	0.33	0.32	10,000
Jun 10 2024	0.34	0.00	0.00%	0.34	0.34	0.33	38,500
Jun 07 2024	0.34	-0.01	-2.86%	0.34	0.34	0.335	17,725
Jun 06 2024	0.35	0.005	1.45%	0.34	0.35	0.34	1,500
Jun 05 2024	0.345	0.01	2.99%	0.345	0.345	0.345	2,500
Jun 04 2024	0.335	-0.065	-16.25%	0.39	0.41	0.335	146,500
Jun 03 2024	0.40	0.00	0.00%	0.41	0.41	0.38	12,500
May 31 2024	0.40	-0.04	-9.09%	0.44	0.44	0.40	35,500
May 30 2024	0.44	0.00	0.00%	0.44	0.44	0.44	500
May 29 2024	0.44	-0.02	-4.35%	0.44	0.44	0.43	22,000
May 28 2024	0.46	0.01	2.22%	0.44	0.46	0.40	28,600
May 27 2024	0.45	0.01	2.27%	0.45	0.45	0.45	5,500
May 24 2024	0.44	0.005	1.15%	0.44	0.44	0.42	70,500
May 23 2024	0.435	-0.015	-3.33%	0.45	0.455	0.43	6,500
May 22 2024	0.45	-0.01	-2.17%	0.46	0.46	0.41	24,004
May 21 2024	0.46	0.06	15.00%	0.385	0.53	0.385	241,539
May 17 2024	0.40	0.005	1.27%	0.395	0.43	0.39	121,000
May 16 2024	0.395	0.055	16.18%	0.345	0.40	0.34	145,500
May 15 2024	0.34	0.03	9.68%	0.34	0.34	0.34	12,000
May 14 2024	0.31	-0.03	-8.82%	0.34	0.34	0.305	9,500
May 13 2024	0.34	0.005	1.49%	0.34	0.34	0.34	1,000
May 10 2024	0.335	0.00	0.00%	0.335	0.34	0.31	43,500
May 09 2024	0.335	-0.025	-6.94%	0.35	0.36	0.335	22,000
May 08 2024	0.36	-0.01	-2.70%	0.36	0.36	0.36	1,000
May 07 2024	0.37	0.03	8.82%	0.36	0.37	0.35	61,000
May 06 2024	0.34	-0.02	-5.56%	0.36	0.36	0.34	15,000
May 03 2024	0.36	0.005	1.41%	0.35	0.36	0.35	8,000
May 02 2024	0.355	-0.015	-4.05%	0.36	0.36	0.355	4,500
May 01 2024	0.37	-0.02	-5.13%	0.38	0.39	0.37	5,700
Apr 30 2024	0.39	0.01	2.63%	0.38	0.39	0.38	1,500
Apr 29 2024	0.38	0.05	15.15%	0.37	0.39	0.37	28,240
Apr 26 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Apr 25 2024	0.33	0.045	15.79%	0.29	0.33	0.29	158,000
Apr 24 2024	0.285	-0.01	-3.39%	0.285	0.285	0.285	500
Apr 23 2024	0.295	0.01	3.51%	0.295	0.295	0.295	8,474
Apr 22 2024	0.285	0.00	0.00%	0.29	0.29	0.275	46,526
Apr 19 2024	0.285	-0.085	-22.97%	0.36	0.36	0.27	243,673
Apr 18 2024	0.37	-0.005	-1.33%	0.36	0.37	0.35	16,500
Apr 17 2024	0.375	0.015	4.17%	0.375	0.375	0.375	9,032
Apr 16 2024	0.36	0.00	0.00%	0.36	0.365	0.36	46,500
Apr 15 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Apr 12 2024	0.36	0.00	0.00%	0.375	0.375	0.36	15,000
Apr 11 2024	0.36	0.00	0.00%	0.36	0.36	0.36	7,166
Apr 10 2024	0.36	-0.01	-2.70%	0.36	0.36	0.36	14,000
Apr 09 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0
Apr 08 2024	0.37	-0.005	-1.33%	0.395	0.395	0.37	17,500
Apr 05 2024	0.375	-0.02	-5.06%	0.395	0.395	0.375	14,500
Apr 04 2024	0.395	0.005	1.28%	0.38	0.395	0.38	1,500
Apr 03 2024	0.39	0.03	8.33%	0.36	0.39	0.36	65,000
Apr 02 2024	0.36	0.01	2.86%	0.365	0.365	0.355	12,460

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions