Canadian Sec - Delayed Quote CAD

KobreaExploCo (KBX.CN)

Compare
0.5200 +0.0100 (+1.96%)
At close: October 24 at 9:48 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 13,259
Oct 23, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 500
Oct 22, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 1,000
Oct 21, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 23,501
Oct 18, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 1,000
Oct 17, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 13,500
Oct 16, 2024 0.5300 0.5400 0.4900 0.5400 0.5400 16,001
Oct 15, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 6,500
Oct 11, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
Oct 10, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
Oct 9, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 25,500
Oct 8, 2024 0.5200 0.5500 0.5100 0.5100 0.5100 10,560
Oct 7, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 12,660
Oct 4, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 16,500
Oct 3, 2024 0.5200 0.5300 0.4500 0.5300 0.5300 27,000
Oct 2, 2024 0.5200 0.5200 0.5000 0.5200 0.5200 12,000
Oct 1, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 4,002
Sep 30, 2024 0.5700 0.5700 0.5200 0.5200 0.5200 19,120
Sep 27, 2024 0.5400 0.5500 0.5200 0.5500 0.5500 12,500
Sep 26, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 1,500
Sep 25, 2024 0.5600 0.5600 0.5400 0.5400 0.5400 23,500
Sep 24, 2024 0.4900 0.5300 0.4900 0.5300 0.5300 7,006
Sep 23, 2024 0.4800 0.5000 0.4700 0.5000 0.5000 17,500
Sep 20, 2024 0.4800 0.4800 0.4600 0.4750 0.4750 10,000
Sep 19, 2024 0.4600 0.4850 0.4600 0.4700 0.4700 26,905
Sep 18, 2024 0.5300 0.5300 0.4900 0.4900 0.4900 4,000
Sep 17, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 26,782
Sep 16, 2024 0.5300 0.5400 0.5200 0.5200 0.5200 1,800
Sep 13, 2024 0.5500 0.5500 0.5100 0.5300 0.5300 11,900
Sep 12, 2024 0.5700 0.6000 0.5500 0.5500 0.5500 27,802
Sep 11, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 3,200
Sep 10, 2024 0.6200 0.6300 0.5300 0.5500 0.5500 26,660
Sep 9, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,305
Sep 6, 2024 0.6000 0.6100 0.5800 0.6000 0.6000 4,029
Sep 5, 2024 0.6200 0.6200 0.5700 0.5700 0.5700 77,395
Sep 4, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 22,761
Sep 3, 2024 0.6700 0.6700 0.6200 0.6200 0.6200 25,130
Aug 30, 2024 0.6700 0.6800 0.6200 0.6800 0.6800 25,740
Aug 29, 2024 0.7000 0.7100 0.6300 0.6700 0.6700 57,042
Aug 28, 2024 0.7100 0.7100 0.6300 0.7000 0.7000 56,342
Aug 27, 2024 0.6900 0.7100 0.6600 0.7000 0.7000 36,228
Aug 26, 2024 0.6900 0.7300 0.6900 0.7100 0.7100 85,444
Aug 23, 2024 0.6500 0.6800 0.6500 0.6800 0.6800 16,096
Aug 22, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 21,010
Aug 21, 2024 0.5900 0.6500 0.5900 0.6500 0.6500 65,860
Aug 20, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 3,252
Aug 19, 2024 0.5200 0.6000 0.5200 0.5900 0.5900 87,162
Aug 14, 2024 0.4500 0.4950 0.4500 0.4950 0.4950 18,000
Aug 13, 2024 0.4850 0.4850 0.4000 0.4600 0.4600 22,000
Aug 12, 2024 0.4900 0.4900 0.4500 0.4500 0.4500 26,000
Aug 9, 2024 0.4450 0.4500 0.4400 0.4400 0.4400 3,000
Aug 8, 2024 0.4100 0.4350 0.4100 0.4350 0.4350 58,000
Aug 7, 2024 0.4400 0.4400 0.3750 0.4000 0.4000 90,000
Aug 6, 2024 0.3500 0.4800 0.2500 0.4000 0.4000 467,200
Aug 2, 2024 0.8000 0.8000 0.6300 0.6300 0.6300 25,300
Aug 1, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 500
Jul 31, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,000
Jul 30, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 7,138
Jul 29, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 4,000
Jul 26, 2024 0.7700 0.7900 0.7700 0.7900 0.7900 15,015
Jul 25, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 7,436
Jul 24, 2024 0.7400 0.7600 0.7400 0.7600 0.7600 13,525
Jul 23, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 500
Jul 22, 2024 0.7400 0.7500 0.7400 0.7400 0.7400 3,750
Jul 19, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,244
Jul 18, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
Jul 17, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 24,350
Jul 16, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 900
Jul 15, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 9,375
Jul 12, 2024 0.7000 0.7300 0.7000 0.7300 0.7300 4,000
Jul 11, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 2,500
Jul 10, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 500
Jul 9, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 1,500
Jul 8, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 500
Jul 5, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 14,000
Jul 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jul 3, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 3,500
Jul 2, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,500
Jun 28, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,500
Jun 27, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 5,500
Jun 26, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Jun 25, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 5,000
Jun 24, 2024 0.6600 0.6800 0.6500 0.6800 0.6800 28,300
Jun 21, 2024 0.6500 0.6700 0.6200 0.6200 0.6200 29,700
Jun 20, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Jun 19, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 11,871
Jun 18, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 1,000
Jun 17, 2024 0.6500 0.6700 0.6500 0.6600 0.6600 4,100
Jun 14, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 530
Jun 13, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 6,112
Jun 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
Jun 11, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
Jun 10, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 7,765
Jun 7, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 500
Jun 6, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 7,000
Jun 5, 2024 0.6300 0.6500 0.6300 0.6500 0.6500 3,000
Jun 4, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 20,000
Jun 3, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
May 31, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
May 30, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
May 29, 2024 0.6500 0.6800 0.6500 0.6500 0.6500 7,000
May 28, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
May 27, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
May 24, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
May 23, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
May 22, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
May 21, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
May 17, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
May 16, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 12,400
May 15, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 1,000
May 14, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 500
May 13, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 23,715
May 10, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 500
May 9, 2024 0.6200 0.6400 0.6200 0.6400 0.6400 1,500
May 8, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
May 7, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
May 6, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 3,000
May 3, 2024 0.5900 0.6400 0.5900 0.6400 0.6400 3,357
May 2, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 4,250
May 1, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Apr 30, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 4,250
Apr 29, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 7,123
Apr 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Apr 25, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Apr 24, 2024 0.6000 0.6000 0.5800 0.6000 0.6000 23,000
Apr 23, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 4,000
Apr 22, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 5,100
Apr 19, 2024 0.5700 0.6200 0.5700 0.6200 0.6200 80,200
Apr 18, 2024 0.5600 0.5700 0.5600 0.5600 0.5600 47,500
Apr 17, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,750
Apr 16, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 5,357
Apr 12, 2024 0.5600 0.6000 0.5600 0.5600 0.5600 15,500
Apr 10, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 22,000
Apr 8, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 2,000
Apr 5, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 6,000
Apr 4, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 900
Apr 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Mar 28, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 10,500
Mar 27, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 11,500
Mar 21, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 2,500
Mar 20, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,173
Mar 19, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 5,200
Mar 15, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 6,000
Mar 14, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 2,500
Mar 13, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,000
Mar 12, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 10,000
Mar 11, 2024 0.5100 0.7500 0.5000 0.5000 0.5000 3,500
Mar 8, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 3,000
Mar 6, 2024 0.5000 0.5000 0.4900 0.5000 0.5000 5,000
Mar 5, 2024 0.4500 0.4800 0.4500 0.4800 0.4800 19,000
Mar 4, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 20,000
Mar 1, 2024 0.4400 0.4800 0.4400 0.4800 0.4800 59,000
Feb 29, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 5,000
Feb 28, 2024 0.4200 0.4600 0.4200 0.4300 0.4300 26,800
Feb 27, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 40,000
Feb 22, 2024 0.3750 0.4000 0.3750 0.4000 0.4000 4,250
Feb 21, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,000
Feb 20, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 2,000
Feb 15, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 2,000
Feb 14, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 3,500
Feb 9, 2024 0.3400 0.3700 0.3400 0.3700 0.3700 1,500
Feb 6, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 5,250
Feb 5, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Jan 31, 2024 0.3400 0.3450 0.3400 0.3450 0.3450 4,000
Jan 29, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 3,250
Jan 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,000
Jan 5, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 2,000
Jan 3, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,000
Jan 2, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 1,000
Dec 28, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 1,000

Related Tickers