Kobo Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	0.410	0.410	0.380	0.400	0.400	12,500
2024-05-31	0.440	0.440	0.400	0.400	0.400	35,500
2024-05-30	0.440	0.440	0.440	0.440	0.440	500
2024-05-29	0.440	0.440	0.430	0.440	0.440	22,000
2024-05-28	0.440	0.460	0.400	0.460	0.460	28,600
2024-05-27	0.450	0.450	0.450	0.450	0.450	5,500
2024-05-24	0.440	0.440	0.420	0.440	0.440	70,500
2024-05-23	0.450	0.455	0.430	0.435	0.435	6,500
2024-05-22	0.460	0.460	0.410	0.450	0.450	24,004
2024-05-21	0.385	0.530	0.385	0.460	0.460	241,539
2024-05-17	0.395	0.430	0.390	0.400	0.400	121,000
2024-05-16	0.345	0.400	0.340	0.395	0.395	145,500
2024-05-15	0.340	0.340	0.340	0.340	0.340	12,000
2024-05-14	0.340	0.340	0.305	0.310	0.310	9,500
2024-05-13	0.340	0.340	0.340	0.340	0.340	1,000
2024-05-10	0.335	0.340	0.310	0.335	0.335	43,500
2024-05-09	0.350	0.360	0.335	0.335	0.335	22,000
2024-05-08	0.360	0.360	0.360	0.360	0.360	1,000
2024-05-07	0.360	0.370	0.350	0.370	0.370	61,000
2024-05-06	0.360	0.360	0.340	0.340	0.340	15,000
2024-05-03	0.350	0.360	0.350	0.360	0.360	8,000
2024-05-02	0.360	0.360	0.355	0.355	0.355	4,500
2024-05-01	0.380	0.390	0.370	0.370	0.370	5,700
2024-04-30	0.380	0.390	0.380	0.390	0.390	1,500
2024-04-29	0.370	0.390	0.370	0.380	0.380	28,240
2024-04-26	0.340	0.370	0.340	0.370	0.370	85,500
2024-04-25	0.290	0.330	0.290	0.330	0.330	158,000
2024-04-24	0.285	0.285	0.285	0.285	0.285	500
2024-04-23	0.295	0.295	0.295	0.295	0.295	8,474
2024-04-22	0.290	0.290	0.275	0.285	0.285	46,526
2024-04-19	0.360	0.360	0.270	0.285	0.285	243,673
2024-04-18	0.360	0.370	0.350	0.370	0.370	16,500
2024-04-17	0.375	0.375	0.375	0.375	0.375	9,032
2024-04-16	0.360	0.365	0.360	0.360	0.360	46,500
2024-04-15	0.360	0.360	0.360	0.360	0.360	0
2024-04-12	0.375	0.375	0.360	0.360	0.360	15,000
2024-04-11	0.360	0.360	0.360	0.360	0.360	7,166
2024-04-10	0.360	0.360	0.360	0.360	0.360	14,000
2024-04-09	0.370	0.370	0.370	0.370	0.370	0
2024-04-08	0.395	0.395	0.370	0.370	0.370	17,500
2024-04-05	0.395	0.395	0.375	0.375	0.375	14,500
2024-04-04	0.380	0.395	0.380	0.395	0.395	1,500
2024-04-03	0.360	0.390	0.360	0.390	0.390	65,000
2024-04-02	0.365	0.365	0.355	0.360	0.360	12,460
2024-04-01	0.350	0.365	0.350	0.350	0.350	13,071
2024-03-28	0.345	0.350	0.340	0.350	0.350	20,500
2024-03-27	0.350	0.365	0.350	0.350	0.350	68,000
2024-03-26	0.350	0.350	0.340	0.350	0.350	22,500
2024-03-25	0.350	0.350	0.350	0.350	0.350	20,000
2024-03-22	0.345	0.350	0.340	0.350	0.350	13,850
2024-03-21	0.350	0.350	0.350	0.350	0.350	77,000
2024-03-20	0.340	0.350	0.325	0.350	0.350	27,500
2024-03-19	0.350	0.350	0.350	0.350	0.350	0
2024-03-18	0.350	0.350	0.350	0.350	0.350	32,500
2024-03-15	0.350	0.350	0.350	0.350	0.350	114,500
2024-03-14	0.350	0.350	0.350	0.350	0.350	500
2024-03-13	0.330	0.350	0.330	0.350	0.350	34,000
2024-03-12	0.330	0.330	0.330	0.330	0.330	2,000
2024-03-11	0.330	0.330	0.330	0.330	0.330	11,000
2024-03-08	0.350	0.350	0.330	0.330	0.330	52,500

← NewerPage 11 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.