UK markets close in 3 hours 14 minutes

Kobo Resources Inc. (KRI.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.32000.0000 (0.00%)
At close: 03:30PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20240.33500.33500.32000.32000.32002,000
18 Jun 20240.32500.32500.32000.32000.32004,000
17 Jun 20240.32500.33000.31500.32500.325025,000
14 Jun 20240.33500.33500.33500.33500.33501,401
13 Jun 20240.32500.32500.32500.32500.3250500
12 Jun 20240.33500.33500.33500.33500.335011,940
11 Jun 20240.33000.33000.32000.32000.320010,000
10 Jun 20240.34000.34000.33000.34000.340038,500
07 Jun 20240.34000.34000.33500.34000.340017,725
06 Jun 20240.34000.35000.34000.35000.35001,500
05 Jun 20240.34500.34500.34500.34500.34502,500
04 Jun 20240.39000.41000.33500.33500.3350146,500
03 Jun 20240.41000.41000.38000.40000.400012,500
31 May 20240.44000.44000.40000.40000.400035,500
30 May 20240.44000.44000.44000.44000.4400500
29 May 20240.44000.44000.43000.44000.440022,000
28 May 20240.44000.46000.40000.46000.460028,600
27 May 20240.45000.45000.45000.45000.45005,500
24 May 20240.44000.44000.42000.44000.440070,500
23 May 20240.45000.45500.43000.43500.43506,500
22 May 20240.46000.46000.41000.45000.450024,004
21 May 20240.38500.53000.38500.46000.4600241,539
17 May 20240.39500.43000.39000.40000.4000121,000
16 May 20240.34500.40000.34000.39500.3950145,500
15 May 20240.34000.34000.34000.34000.340012,000
14 May 20240.34000.34000.30500.31000.31009,500
13 May 20240.34000.34000.34000.34000.34001,000
10 May 20240.33500.34000.31000.33500.335043,500
09 May 20240.35000.36000.33500.33500.335022,000
08 May 20240.36000.36000.36000.36000.36001,000
07 May 20240.36000.37000.35000.37000.370061,000
06 May 20240.36000.36000.34000.34000.340015,000
03 May 20240.35000.36000.35000.36000.36008,000
02 May 20240.36000.36000.35500.35500.35504,500
01 May 20240.38000.39000.37000.37000.37005,700
30 Apr 20240.38000.39000.38000.39000.39001,500
29 Apr 20240.37000.39000.37000.38000.380028,240
26 Apr 20240.34000.37000.34000.37000.370085,500
25 Apr 20240.29000.33000.29000.33000.3300158,000
24 Apr 20240.28500.28500.28500.28500.2850500
23 Apr 20240.29500.29500.29500.29500.29508,474
22 Apr 20240.29000.29000.27500.28500.285046,526
19 Apr 20240.36000.36000.27000.28500.2850243,673
18 Apr 20240.36000.37000.35000.37000.370016,500
17 Apr 20240.37500.37500.37500.37500.37509,032
16 Apr 20240.36000.36500.36000.36000.360046,500
15 Apr 20240.36000.36000.36000.36000.3600-
12 Apr 20240.37500.37500.36000.36000.360015,000
11 Apr 20240.36000.36000.36000.36000.36007,166
10 Apr 20240.36000.36000.36000.36000.360014,000
09 Apr 20240.37000.37000.37000.37000.3700-
08 Apr 20240.39500.39500.37000.37000.370017,500
05 Apr 20240.39500.39500.37500.37500.375014,500
04 Apr 20240.38000.39500.38000.39500.39501,500
03 Apr 20240.36000.39000.36000.39000.390065,000
02 Apr 20240.36500.36500.35500.36000.360012,460
01 Apr 20240.35000.36500.35000.35000.350013,071
28 Mar 20240.34500.35000.34000.35000.350020,500
27 Mar 20240.35000.36500.35000.35000.350068,000
26 Mar 20240.35000.35000.34000.35000.350022,500
25 Mar 20240.35000.35000.35000.35000.350020,000
22 Mar 20240.34500.35000.34000.35000.350013,850
21 Mar 20240.35000.35000.35000.35000.350077,000
20 Mar 20240.34000.35000.32500.35000.350027,500
19 Mar 20240.35000.35000.35000.35000.3500-
18 Mar 20240.35000.35000.35000.35000.350032,500
15 Mar 20240.35000.35000.35000.35000.3500114,500
14 Mar 20240.35000.35000.35000.35000.3500500
13 Mar 20240.33000.35000.33000.35000.350034,000
12 Mar 20240.33000.33000.33000.33000.33002,000
11 Mar 20240.33000.33000.33000.33000.330011,000
08 Mar 20240.35000.35000.33000.33000.330052,500
07 Mar 20240.35000.35000.35000.35000.35001,690
06 Mar 20240.35000.35000.35000.35000.35002,000
05 Mar 20240.36500.36500.35000.35000.350012,500
04 Mar 20240.36500.36500.34000.34000.340084,818
01 Mar 20240.36500.36500.36500.36500.36505,000
29 Feb 20240.35000.37000.35000.36000.3600101,500
28 Feb 20240.35000.35000.35000.35000.3500109,500
27 Feb 20240.35000.35000.35000.35000.350025,000
26 Feb 20240.35000.35000.34000.35000.35007,500
23 Feb 20240.35000.35000.35000.35000.350025,000
22 Feb 20240.35000.35000.35000.35000.350046,000
21 Feb 20240.34000.35000.34000.35000.350024,000
20 Feb 20240.35000.35000.34000.34000.340012,000
16 Feb 20240.35000.35000.35000.35000.35001,000
15 Feb 20240.35000.35000.35000.35000.35003,500
14 Feb 20240.35000.35000.34000.34000.34001,500
13 Feb 20240.34500.34500.33500.33500.335027,540
12 Feb 20240.35000.35000.34000.35000.350089,000
09 Feb 20240.35000.35000.35000.35000.35002,000
08 Feb 20240.35000.38000.35000.35000.350071,621
07 Feb 20240.35000.35000.35000.35000.35005,228
06 Feb 20240.35000.37000.34000.35000.350093,500
05 Feb 20240.33000.33000.32500.32500.325010,500
02 Feb 20240.35000.35000.35000.35000.3500-
01 Feb 20240.34000.35000.33000.35000.350028,600
31 Jan 20240.33000.35000.33000.35000.350017,000
30 Jan 20240.35000.35000.35000.35000.35002,000
29 Jan 20240.36000.36000.36000.36000.3600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...