OTC Markets OTCQB - Delayed Quote USD
CHILEAN COBALT CORP. (COBA)
As of 9:55 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 18,892 |
| Oct 23, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Oct 22, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,000 |
| Oct 21, 2024 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | - |
| Oct 18, 2024 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | - |
| Oct 17, 2024 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | - |
| Oct 16, 2024 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | - |
| Oct 15, 2024 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | - |
| Oct 14, 2024 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | - |
| Oct 11, 2024 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | 1.3599 | 180 |
| Oct 10, 2024 | 1.3599 | 1.3599 | 1.3500 | 1.3500 | 1.3500 | 300 |
| Oct 9, 2024 | 1.4000 | 1.4099 | 1.4000 | 1.4099 | 1.4099 | 500 |
| Oct 8, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 100 |
| Oct 7, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Oct 4, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Oct 3, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Oct 2, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Oct 1, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Sep 30, 2024 | 1.5000 | 1.5099 | 1.5000 | 1.5000 | 1.5000 | 680 |
| Sep 27, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep 26, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep 25, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
| Sep 24, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| Sep 23, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| Sep 20, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| Sep 19, 2024 | 1.5900 | 1.5900 | 1.5850 | 1.5850 | 1.5850 | 200 |
| Sep 18, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep 17, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep 16, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 400 |
| Sep 13, 2024 | 1.8500 | 1.8500 | 1.6000 | 1.6000 | 1.6000 | 800 |
| Sep 12, 2024 | 1.6000 | 2.0000 | 1.6000 | 2.0000 | 2.0000 | 1,320 |
| Sep 11, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Sep 10, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Sep 9, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Sep 6, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Sep 5, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Sep 4, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Sep 3, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Aug 30, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 200 |
| Aug 29, 2024 | 1.6284 | 1.6284 | 1.6284 | 1.6284 | 1.6284 | - |
| Aug 28, 2024 | 1.5900 | 1.6500 | 1.5730 | 1.6284 | 1.6284 | 700 |
| Aug 27, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Aug 26, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Aug 23, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Aug 22, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Aug 21, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Aug 20, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Aug 19, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Aug 16, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Aug 15, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Aug 14, 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 200 |
| Aug 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 9,900 |
| Aug 12, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 10,100 |
| Aug 9, 2024 | 1.4799 | 1.4799 | 1.4799 | 1.4799 | 1.4799 | - |
| Aug 8, 2024 | 1.4799 | 1.4799 | 1.4799 | 1.4799 | 1.4799 | - |
| Aug 7, 2024 | 1.4799 | 1.4799 | 1.4799 | 1.4799 | 1.4799 | - |
| Aug 6, 2024 | 1.4799 | 1.4799 | 1.4799 | 1.4799 | 1.4799 | - |
| Aug 5, 2024 | 1.4799 | 1.4799 | 1.4799 | 1.4799 | 1.4799 | 195 |
| Aug 2, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Aug 1, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 172 |
| Jul 31, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jul 30, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| Jul 29, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 200 |
| Jul 26, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 25, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 24, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 23, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 19, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 18, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 17, 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0000 | 1.0000 | 1,200 |
| Jul 16, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 15, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 4,600 |
| Jul 12, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jul 11, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 200 |
| Jul 10, 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2000 | 1.2000 | 2,248 |
| Jul 9, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 8, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 5, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 3, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jul 2, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Jul 1, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 28, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 27, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| Jun 26, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 150 |
| Jun 25, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Jun 24, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Jun 21, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Jun 20, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 180 |
| Jun 18, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500 |
| Jun 17, 2024 | 1.2900 | 1.2940 | 1.0000 | 1.0000 | 1.0000 | 1,417 |
| Jun 14, 2024 | 1.1000 | 1.2900 | 1.0500 | 1.2900 | 1.2900 | 3,987 |
| Jun 13, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 635 |
| Jun 12, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 200 |
| Jun 11, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| Jun 10, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| Jun 7, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| Jun 6, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| Jun 5, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| Jun 4, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| Jun 3, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| May 31, 2024 | 0.6900 | 1.0000 | 0.6900 | 0.8200 | 0.8200 | 1,159 |
| May 30, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 200 |
| May 29, 2024 | 0.6325 | 0.6325 | 0.6325 | 0.6325 | 0.6325 | 100 |
| May 28, 2024 | 0.6325 | 0.6325 | 0.6325 | 0.6325 | 0.6325 | 150 |
| May 24, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,636 |
| May 23, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 22, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 21, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 20, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 17, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 16, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 15, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 14, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 13, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 10, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 9, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 8, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 7, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
| May 6, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 3, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| May 2, 2024 | 0.6802 | 0.7000 | 0.6802 | 0.7000 | 0.7000 | 1,701 |
| May 1, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 110 |
| Apr 30, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Apr 29, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 200 |
Related Tickers
HZ-WT.CN Hertz Lithium Inc
0.0050
0.00%
ATMMF ATOMIC MINERALS CORP.
0.0400
0.00%
ZUUZF ZEUS NORTH AMERICA MINING CORP
0.2025
0.00%
GEMC.V Global Energy Metals Corporation
0.0200
0.00%
MTWO M2i Global, Inc.
0.1570
+1.29%
BRVVF Quantum Battery Metals Corp.
0.3554
0.00%
FWEDF Fireweed Metals Corp.
1.0700
0.00%
SEEM.CN Serra Energy Metals Corp.
0.0100
0.00%
QBAT.CN Quantum Battery Metals Corp.
0.5500
0.00%
ATOM.V Atomic Minerals Corporation
0.0700
+7.69%