Kobo Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.350	0.350	0.320	0.340	0.340	10,500
2025-08-12	0.330	0.360	0.320	0.345	0.345	36,500
2025-08-11	0.340	0.340	0.330	0.330	0.330	19,009
2025-08-08	0.350	0.350	0.340	0.340	0.340	22,000
2025-08-07	0.345	0.350	0.335	0.340	0.340	59,400
2025-08-06	0.350	0.360	0.330	0.350	0.350	80,729
2025-08-05	0.370	0.375	0.335	0.335	0.335	61,500
2025-08-01	0.345	0.360	0.340	0.360	0.360	117,500
2025-07-31	0.340	0.345	0.335	0.345	0.345	35,500
2025-07-30	0.335	0.345	0.335	0.340	0.340	54,425
2025-07-29	0.340	0.375	0.340	0.340	0.340	70,500
2025-07-28	0.340	0.340	0.340	0.340	0.340	11,585
2025-07-25	0.340	0.345	0.340	0.343	0.343	9,000
2025-07-24	0.340	0.340	0.340	0.340	0.340	1,500
2025-07-23	0.340	0.340	0.340	0.340	0.340	500
2025-07-22	0.350	0.370	0.340	0.340	0.340	8,500
2025-07-21	0.345	0.370	0.340	0.345	0.345	19,000
2025-07-18	0.340	0.340	0.340	0.340	0.340	5,000
2025-07-17	0.340	0.345	0.335	0.340	0.340	175,500
2025-07-16	0.340	0.340	0.335	0.335	0.335	90,459
2025-07-15	0.360	0.360	0.340	0.345	0.345	24,000
2025-07-14	0.370	0.370	0.360	0.360	0.360	11,236
2025-07-11	0.380	0.380	0.370	0.370	0.370	22,315
2025-07-10	0.370	0.380	0.370	0.380	0.380	7,500
2025-07-09	0.350	0.360	0.345	0.360	0.360	53,000
2025-07-08	0.350	0.350	0.335	0.340	0.340	48,700
2025-07-07	0.355	0.360	0.340	0.350	0.350	53,500
2025-07-04	0.345	0.370	0.345	0.360	0.360	64,500
2025-07-03	0.345	0.345	0.325	0.340	0.340	58,000
2025-07-02	0.350	0.360	0.325	0.340	0.340	92,721
2025-06-30	0.350	0.350	0.335	0.335	0.335	38,687
2025-06-27	0.340	0.365	0.340	0.350	0.350	130,500
2025-06-26	0.340	0.340	0.340	0.340	0.340	0
2025-06-25	0.340	0.340	0.330	0.340	0.340	66,500
2025-06-24	0.340	0.340	0.340	0.340	0.340	7,000
2025-06-23	0.340	0.350	0.335	0.340	0.340	106,032
2025-06-20	0.335	0.345	0.330	0.345	0.345	23,000
2025-06-19	0.345	0.345	0.325	0.335	0.335	13,870
2025-06-18	0.340	0.340	0.325	0.325	0.325	17,000
2025-06-17	0.330	0.330	0.330	0.330	0.330	1,000
2025-06-16	0.340	0.345	0.325	0.330	0.330	100,500
2025-06-13	0.335	0.335	0.335	0.335	0.335	0
2025-06-12	0.340	0.340	0.330	0.335	0.335	42,948
2025-06-11	0.340	0.340	0.320	0.330	0.330	479,400
2025-06-10	0.340	0.340	0.315	0.330	0.330	21,000
2025-06-09	0.345	0.345	0.315	0.330	0.330	31,525
2025-06-06	0.355	0.355	0.335	0.335	0.335	9,500
2025-06-05	0.350	0.355	0.335	0.350	0.350	22,100
2025-06-04	0.340	0.345	0.335	0.345	0.345	3,500
2025-06-03	0.340	0.345	0.330	0.345	0.345	49,500
2025-06-02	0.345	0.355	0.335	0.350	0.350	67,770
2025-05-30	0.285	0.345	0.285	0.345	0.345	276,300
2025-05-29	0.285	0.290	0.285	0.290	0.290	43,800
2025-05-28	0.285	0.290	0.280	0.280	0.280	8,700
2025-05-27	0.295	0.295	0.285	0.285	0.285	33,741
2025-05-26	0.300	0.305	0.295	0.295	0.295	51,500
2025-05-23	0.295	0.295	0.290	0.290	0.290	30,209
2025-05-22	0.295	0.300	0.295	0.300	0.300	2,500
2025-05-21	0.300	0.300	0.300	0.300	0.300	18,166
2025-05-20	0.295	0.300	0.290	0.290	0.290	68,938

← NewerPage 6 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.