Kobo Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.245	0.245	0.220	0.235	0.235	164,666
2025-11-06	0.240	0.250	0.240	0.250	0.250	129,000
2025-11-05	0.225	0.235	0.225	0.230	0.230	22,919
2025-11-04	0.255	0.255	0.225	0.225	0.225	263,000
2025-11-03	0.265	0.265	0.265	0.265	0.265	4,774
2025-10-31	0.260	0.260	0.260	0.260	0.260	1,000
2025-10-30	0.265	0.265	0.260	0.260	0.260	19,400
2025-10-29	0.260	0.265	0.260	0.260	0.260	48,650
2025-10-28	0.270	0.270	0.250	0.250	0.250	132,746
2025-10-27	0.290	0.290	0.270	0.280	0.280	34,300
2025-10-24	0.290	0.290	0.280	0.280	0.280	3,500
2025-10-23	0.285	0.290	0.280	0.280	0.280	32,000
2025-10-22	0.295	0.295	0.280	0.280	0.280	18,916
2025-10-21	0.295	0.295	0.295	0.295	0.295	5,000
2025-10-20	0.300	0.315	0.295	0.295	0.295	17,000
2025-10-17	0.310	0.310	0.300	0.300	0.300	26,001
2025-10-16	0.310	0.315	0.300	0.310	0.310	126,500
2025-10-15	0.305	0.325	0.305	0.310	0.310	142,130
2025-10-14	0.315	0.315	0.290	0.295	0.295	53,295
2025-10-10	0.300	0.320	0.295	0.300	0.300	123,001
2025-10-09	0.345	0.345	0.290	0.290	0.290	484,958
2025-10-08	0.335	0.345	0.320	0.335	0.335	122,900
2025-10-07	0.335	0.335	0.290	0.300	0.300	192,970
2025-10-06	0.310	0.320	0.305	0.310	0.310	56,000
2025-10-03	0.340	0.340	0.315	0.315	0.315	41,500
2025-10-02	0.340	0.340	0.305	0.320	0.320	148,500
2025-10-01	0.355	0.355	0.310	0.320	0.320	86,200
2025-09-30	0.340	0.350	0.330	0.345	0.345	58,000
2025-09-29	0.380	0.380	0.330	0.340	0.340	109,000
2025-09-26	0.390	0.395	0.365	0.365	0.365	57,360
2025-09-25	0.350	0.475	0.330	0.365	0.365	769,500
2025-09-24	0.300	0.350	0.300	0.330	0.330	225,500
2025-09-23	0.300	0.300	0.290	0.295	0.295	156,500
2025-09-22	0.300	0.300	0.290	0.295	0.295	154,966
2025-09-19	0.310	0.310	0.295	0.295	0.295	39,500
2025-09-18	0.285	0.300	0.285	0.300	0.300	132,888
2025-09-17	0.280	0.285	0.280	0.280	0.280	44,000
2025-09-16	0.300	0.300	0.285	0.285	0.285	49,500
2025-09-15	0.285	0.295	0.275	0.285	0.285	48,500
2025-09-12	0.260	0.285	0.260	0.285	0.285	77,059
2025-09-11	0.300	0.300	0.285	0.285	0.285	13,604
2025-09-10	0.295	0.295	0.295	0.295	0.295	27,044
2025-09-09	0.290	0.290	0.280	0.285	0.285	29,000
2025-09-08	0.295	0.295	0.280	0.285	0.285	16,285
2025-09-05	0.285	0.295	0.250	0.275	0.275	255,500
2025-09-04	0.300	0.300	0.290	0.290	0.290	139,500
2025-09-03	0.295	0.300	0.290	0.295	0.295	95,000
2025-09-02	0.310	0.310	0.300	0.300	0.300	13,000
2025-08-29	0.310	0.315	0.300	0.300	0.300	10,200
2025-08-28	0.310	0.310	0.295	0.300	0.300	93,352
2025-08-27	0.300	0.310	0.295	0.300	0.300	140,500
2025-08-26	0.320	0.320	0.300	0.300	0.300	40,000
2025-08-25	0.330	0.360	0.310	0.320	0.320	1,141,512
2025-08-22	0.335	0.340	0.325	0.340	0.340	54,400
2025-08-21	0.335	0.335	0.335	0.335	0.335	1,000
2025-08-20	0.310	0.335	0.310	0.335	0.335	1,600
2025-08-19	0.350	0.350	0.315	0.315	0.315	29,221
2025-08-18	0.360	0.360	0.335	0.335	0.335	37,562
2025-08-15	0.320	0.375	0.320	0.350	0.350	110,560
2025-08-14	0.325	0.335	0.305	0.305	0.305	39,500

← NewerPage 5 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.