Kobo Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.270	0.280	0.270	0.280	0.280	6,000
2024-08-27	0.270	0.270	0.250	0.260	0.260	61,018
2024-08-26	0.270	0.280	0.270	0.270	0.270	25,500
2024-08-23	0.290	0.290	0.260	0.270	0.270	170,016
2024-08-22	0.290	0.290	0.270	0.275	0.275	2,000
2024-08-21	0.250	0.278	0.250	0.270	0.270	146,500
2024-08-20	0.220	0.250	0.220	0.230	0.230	112,003
2024-08-19	0.250	0.260	0.240	0.240	0.240	14,000
2024-08-16	0.240	0.260	0.240	0.250	0.250	78,366
2024-08-15	0.270	0.270	0.230	0.230	0.230	242,500
2024-08-14	0.275	0.275	0.265	0.270	0.270	14,000
2024-08-13	0.280	0.280	0.260	0.270	0.270	52,080
2024-08-12	0.290	0.290	0.285	0.285	0.285	5,500
2024-08-09	0.295	0.295	0.270	0.270	0.270	26,100
2024-08-08	0.295	0.295	0.295	0.295	0.295	500
2024-08-07	0.280	0.305	0.280	0.295	0.295	18,500
2024-08-06	0.290	0.290	0.260	0.260	0.260	37,501
2024-08-02	0.305	0.305	0.290	0.290	0.290	6,000
2024-08-01	0.310	0.310	0.285	0.290	0.290	121,000
2024-07-31	0.310	0.310	0.305	0.310	0.310	20,320
2024-07-30	0.310	0.310	0.300	0.310	0.310	80,500
2024-07-29	0.340	0.340	0.305	0.320	0.320	37,030
2024-07-26	0.320	0.350	0.315	0.350	0.350	26,000
2024-07-25	0.360	0.360	0.310	0.340	0.340	253,915
2024-07-24	0.350	0.395	0.345	0.350	0.350	49,000
2024-07-23	0.350	0.355	0.350	0.355	0.355	7,000
2024-07-22	0.365	0.365	0.360	0.360	0.360	22,500
2024-07-19	0.375	0.375	0.350	0.360	0.360	27,000
2024-07-18	0.375	0.375	0.365	0.365	0.365	18,500
2024-07-17	0.380	0.380	0.370	0.375	0.375	18,000
2024-07-16	0.390	0.395	0.380	0.385	0.385	9,000
2024-07-15	0.400	0.410	0.390	0.395	0.395	22,500
2024-07-12	0.400	0.440	0.380	0.390	0.390	91,500
2024-07-11	0.350	0.410	0.325	0.410	0.410	209,000
2024-07-10	0.340	0.355	0.340	0.355	0.355	5,750
2024-07-09	0.340	0.350	0.325	0.340	0.340	12,000
2024-07-08	0.355	0.355	0.355	0.355	0.355	0
2024-07-05	0.340	0.355	0.330	0.355	0.355	7,500
2024-07-04	0.345	0.350	0.345	0.350	0.350	15,000
2024-07-03	0.345	0.350	0.345	0.350	0.350	21,500
2024-07-02	0.350	0.350	0.330	0.350	0.350	11,000
2024-06-28	0.350	0.350	0.340	0.350	0.350	63,600
2024-06-27	0.340	0.360	0.320	0.360	0.360	101,387
2024-06-26	0.340	0.355	0.340	0.355	0.355	1,500
2024-06-25	0.340	0.360	0.330	0.360	0.360	26,950
2024-06-24	0.360	0.360	0.340	0.340	0.340	79,500
2024-06-21	0.330	0.370	0.330	0.355	0.355	155,000
2024-06-20	0.320	0.320	0.320	0.320	0.320	9,500
2024-06-19	0.335	0.335	0.320	0.320	0.320	2,000
2024-06-18	0.325	0.325	0.320	0.320	0.320	4,000
2024-06-17	0.325	0.330	0.315	0.325	0.325	25,000
2024-06-14	0.335	0.335	0.335	0.335	0.335	1,401
2024-06-13	0.325	0.325	0.325	0.325	0.325	500
2024-06-12	0.335	0.335	0.335	0.335	0.335	11,940
2024-06-11	0.330	0.330	0.320	0.320	0.320	10,000
2024-06-10	0.340	0.340	0.330	0.340	0.340	38,500
2024-06-07	0.340	0.340	0.335	0.340	0.340	17,725
2024-06-06	0.340	0.350	0.340	0.350	0.350	1,500
2024-06-05	0.345	0.345	0.345	0.345	0.345	2,500
2024-06-04	0.390	0.410	0.335	0.335	0.335	146,500

← NewerPage 10 of 15 · 895 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.