Kobo Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.300	0.300	0.300	0.300	0.300	46,000
2023-06-16	0.300	0.300	0.300	0.300	0.300	10,000
2023-06-15	0.265	0.265	0.260	0.260	0.260	6,000
2023-06-14	0.260	0.260	0.260	0.260	0.260	0
2023-06-13	0.250	0.265	0.240	0.260	0.260	57,850
2023-06-12	0.270	0.275	0.270	0.275	0.275	3,000
2023-06-09	0.280	0.280	0.220	0.220	0.220	20,150
2023-06-08	0.250	0.250	0.250	0.250	0.250	1,000
2023-06-07	0.300	0.300	0.300	0.300	0.300	1,024
2023-06-06	0.300	0.300	0.300	0.300	0.300	20,000
2023-06-05	0.295	0.295	0.295	0.295	0.295	0
2023-06-02	0.295	0.295	0.295	0.295	0.295	0
2023-06-01	0.285	0.295	0.285	0.295	0.295	1,500
2023-05-31	0.270	0.270	0.270	0.270	0.270	0
2023-05-30	0.270	0.270	0.270	0.270	0.270	0
2023-05-29	0.270	0.270	0.270	0.270	0.270	0
2023-05-26	0.280	0.295	0.270	0.270	0.270	18,000
2023-05-25	0.180	0.265	0.180	0.220	0.220	2,400
2023-05-24	0.250	0.250	0.250	0.250	0.250	6,000
2023-05-23	0.280	0.280	0.250	0.280	0.280	27,150
2023-05-19	0.250	0.250	0.250	0.250	0.250	0
2023-05-18	0.250	0.250	0.250	0.250	0.250	8,000
2023-05-17	0.250	0.250	0.250	0.250	0.250	0
2023-05-16	0.210	0.250	0.210	0.250	0.250	17,000
2023-05-15	0.250	0.250	0.250	0.250	0.250	1,000
2023-05-12	0.230	0.250	0.230	0.250	0.250	3,470
2023-05-11	0.250	0.250	0.250	0.250	0.250	46,000
2023-05-10	0.280	0.280	0.280	0.280	0.280	6,000
2023-05-09	0.300	0.300	0.300	0.300	0.300	500
2023-05-08	0.300	0.300	0.300	0.300	0.300	55,000
2023-05-05	0.300	0.300	0.300	0.300	0.300	27,500
2023-05-04	0.300	0.340	0.290	0.290	0.290	53,659
2023-05-03	0.300	0.300	0.300	0.300	0.300	3,500
2023-05-02	0.300	0.310	0.300	0.310	0.310	13,400
2023-05-01	0.305	0.305	0.300	0.300	0.300	14,600
2023-04-28	0.295	0.295	0.295	0.295	0.295	0
2023-04-27	0.300	0.300	0.275	0.295	0.295	23,800
2023-04-26	0.340	0.340	0.340	0.340	0.340	500
2023-04-25	0.345	0.345	0.345	0.345	0.345	0
2023-04-24	0.270	0.345	0.270	0.345	0.345	16,201
2023-04-21	0.295	0.295	0.290	0.290	0.290	3,296
2023-04-20	0.285	0.300	0.280	0.300	0.300	40,850
2023-04-19	0.300	0.300	0.285	0.285	0.285	43,500
2023-04-18	0.290	0.300	0.285	0.300	0.300	8,000
2023-04-17	0.300	0.300	0.300	0.300	0.300	500
2023-04-14	0.300	0.300	0.300	0.300	0.300	0
2023-04-13	0.280	0.300	0.265	0.300	0.300	9,000
2023-04-12	0.290	0.290	0.290	0.290	0.290	1,035
2023-04-11	0.300	0.300	0.300	0.300	0.300	4,000
2023-04-10	0.365	0.365	0.300	0.300	0.300	29,067
2023-04-06	0.370	0.370	0.370	0.370	0.370	4,851
2023-04-05	0.400	0.400	0.370	0.370	0.370	6,050
2023-04-04	0.530	0.530	0.400	0.400	0.400	25,907
2023-04-03	0.550	0.750	0.500	0.750	0.750	28,846
2023-03-31	0.300	0.355	0.300	0.355	0.355	7,500

← NewerPage 15 of 15 · 895 trading days

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.