KobreaExploCo (KBX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.5200

+0.0100

(+1.96%)

At close: 12:02PM EDT

Advertisement

Time Period:

Nov 02, 2023 - Nov 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 01, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	2,892
Oct 31, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	2,000
Oct 30, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	12,000
Oct 29, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Oct 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	8,292
Oct 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
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 09, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	25,500
Oct 08, 2024	0.5200	0.5500	0.5100	0.5100	0.5100	10,560
Oct 07, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	12,660
Oct 04, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	16,500
Oct 03, 2024	0.5200	0.5300	0.4500	0.5300	0.5300	27,000
Oct 02, 2024	0.5200	0.5200	0.5000	0.5200	0.5200	12,000
Oct 01, 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 09, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,305
Sep 06, 2024	0.6000	0.6100	0.5800	0.6000	0.6000	4,029
Sep 05, 2024	0.6200	0.6200	0.5700	0.5700	0.5700	77,395
Sep 04, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	22,761
Sep 03, 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 16, 2024	-	-	-	-	-	-
Aug 15, 2024	-	-	-	-	-	-
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 09, 2024	0.4450	0.4500	0.4400	0.4400	0.4400	3,000
Aug 08, 2024	0.4100	0.4350	0.4100	0.4350	0.4350	58,000
Aug 07, 2024	0.4400	0.4400	0.3750	0.4000	0.4000	90,000
Aug 06, 2024	0.3500	0.4800	0.2500	0.4000	0.4000	467,200
Aug 02, 2024	0.8000	0.8000	0.6300	0.6300	0.6300	25,300
Aug 01, 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 09, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,500
Jul 08, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	500
Jul 05, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	14,000
Jul 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Jul 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,500
Jul 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,728.80+23.35(+0.41%)

Dow 3042,052.19+288.73(+0.69%)

Nasdaq18,239.92+144.77(+0.80%)

Russell 20002,210.13+13.48(+0.61%)

Crude Oil69.33+0.07(+0.10%)

Gold2,745.90-3.40(-0.12%)

KobreaExploCo (KBX.CN)

S&P 500
5,728.80
+23.35(+0.41%)

Dow 30
42,052.19
+288.73(+0.69%)

Nasdaq
18,239.92
+144.77(+0.80%)

Russell 2000
2,210.13
+13.48(+0.61%)

Crude Oil
69.33
+0.07(+0.10%)

Gold
2,745.90
-3.40(-0.12%)