Kobo Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	0.350	0.350	0.350	0.350	0.350	1,000
2023-09-13	0.300	0.300	0.300	0.300	0.300	0
2023-09-12	0.300	0.300	0.300	0.300	0.300	0
2023-09-11	0.300	0.300	0.300	0.300	0.300	9,000
2023-09-08	0.290	0.290	0.290	0.290	0.290	1,500
2023-09-07	0.300	0.370	0.280	0.370	0.370	8,280
2023-09-06	0.320	0.320	0.320	0.320	0.320	21,500
2023-09-05	0.320	0.320	0.310	0.310	0.310	10,200
2023-09-01	0.385	0.385	0.300	0.300	0.300	18,500
2023-08-31	0.295	0.295	0.295	0.295	0.295	0
2023-08-30	0.295	0.295	0.295	0.295	0.295	7,500
2023-08-29	0.280	0.280	0.280	0.280	0.280	0
2023-08-28	0.315	0.315	0.280	0.280	0.280	20,250
2023-08-25	0.360	0.360	0.310	0.310	0.310	18,000
2023-08-24	0.400	0.400	0.335	0.335	0.335	8,000
2023-08-23	0.340	0.430	0.335	0.430	0.430	9,300
2023-08-22	0.400	0.400	0.370	0.370	0.370	19,800
2023-08-21	0.445	0.445	0.370	0.370	0.370	8,500
2023-08-18	0.450	0.450	0.450	0.450	0.450	0
2023-08-17	0.450	0.450	0.450	0.450	0.450	0
2023-08-16	0.400	0.450	0.400	0.450	0.450	8,000
2023-08-15	0.370	0.470	0.370	0.450	0.450	98,850
2023-08-14	0.390	0.430	0.320	0.320	0.320	72,200
2023-08-11	0.370	0.380	0.370	0.380	0.380	11,500
2023-08-10	0.360	0.360	0.360	0.360	0.360	0
2023-08-09	0.370	0.370	0.360	0.360	0.360	5,000
2023-08-08	0.410	0.420	0.360	0.360	0.360	80,600
2023-08-04	0.415	0.415	0.415	0.415	0.415	2,000
2023-08-03	0.430	0.430	0.420	0.420	0.420	33,000
2023-08-02	0.435	0.435	0.415	0.420	0.420	16,400
2023-08-01	0.480	0.480	0.435	0.470	0.470	7,000
2023-07-31	0.540	0.540	0.500	0.500	0.500	31,205
2023-07-28	0.550	0.550	0.540	0.540	0.540	9,700
2023-07-27	0.570	0.570	0.510	0.510	0.510	38,500
2023-07-26	0.510	0.550	0.510	0.550	0.550	63,000
2023-07-25	0.550	0.550	0.500	0.500	0.500	65,231
2023-07-24	0.495	0.550	0.495	0.500	0.500	47,200
2023-07-21	0.450	0.450	0.450	0.450	0.450	0
2023-07-20	0.450	0.450	0.450	0.450	0.450	0
2023-07-19	0.450	0.450	0.450	0.450	0.450	0
2023-07-18	0.450	0.450	0.450	0.450	0.450	10,000
2023-07-17	0.450	0.450	0.450	0.450	0.450	8,500
2023-07-14	0.430	0.450	0.400	0.450	0.450	56,500
2023-07-13	0.415	0.415	0.365	0.365	0.365	15,000
2023-07-12	0.405	0.420	0.405	0.420	0.420	41,900
2023-07-11	0.400	0.400	0.400	0.400	0.400	12,500
2023-07-10	0.400	0.400	0.400	0.400	0.400	20,000
2023-07-07	0.400	0.400	0.400	0.400	0.400	3,000
2023-07-06	0.400	0.400	0.400	0.400	0.400	16,000
2023-07-05	0.395	0.455	0.375	0.375	0.375	15,039
2023-07-04	0.400	0.400	0.385	0.390	0.390	35,500
2023-06-30	0.300	0.380	0.300	0.305	0.305	52,200
2023-06-29	0.300	0.300	0.300	0.300	0.300	43,500
2023-06-28	0.260	0.300	0.260	0.300	0.300	6,833
2023-06-27	0.300	0.300	0.280	0.280	0.280	39,000
2023-06-26	0.300	0.300	0.300	0.300	0.300	0
2023-06-23	0.300	0.300	0.300	0.300	0.300	0
2023-06-22	0.300	0.300	0.300	0.300	0.300	0
2023-06-21	0.300	0.300	0.300	0.300	0.300	13,333
2023-06-20	0.300	0.300	0.260	0.260	0.260	18,000

← NewerPage 14 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.