Kobo Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.300	0.300	0.300	0.300	0.300	3,500
2025-05-15	0.295	0.310	0.295	0.305	0.305	292,000
2025-05-14	0.280	0.285	0.270	0.280	0.280	41,500
2025-05-13	0.295	0.295	0.280	0.280	0.280	30,840
2025-05-12	0.305	0.305	0.300	0.300	0.300	36,395
2025-05-09	0.305	0.305	0.295	0.305	0.305	155,500
2025-05-08	0.280	0.305	0.280	0.305	0.305	138,000
2025-05-07	0.280	0.280	0.280	0.280	0.280	54,000
2025-05-06	0.285	0.285	0.285	0.285	0.285	1,000
2025-05-05	0.295	0.295	0.295	0.295	0.295	1,000
2025-05-02	0.260	0.280	0.260	0.280	0.280	52,000
2025-05-01	0.270	0.270	0.260	0.260	0.260	10,500
2025-04-30	0.285	0.285	0.275	0.280	0.280	25,736
2025-04-29	0.285	0.285	0.280	0.280	0.280	15,000
2025-04-28	0.295	0.295	0.295	0.295	0.295	5,000
2025-04-25	0.300	0.300	0.280	0.280	0.280	23,780
2025-04-24	0.290	0.300	0.285	0.295	0.295	40,500
2025-04-23	0.300	0.300	0.290	0.290	0.290	18,500
2025-04-22	0.290	0.290	0.290	0.290	0.290	0
2025-04-21	0.300	0.300	0.290	0.290	0.290	11,500
2025-04-17	0.300	0.300	0.295	0.295	0.295	6,600
2025-04-16	0.300	0.305	0.280	0.305	0.305	317,000
2025-04-15	0.300	0.300	0.300	0.300	0.300	1,000
2025-04-14	0.310	0.310	0.300	0.300	0.300	4,500
2025-04-11	0.300	0.310	0.290	0.310	0.310	211,100
2025-04-10	0.295	0.295	0.285	0.285	0.285	1,500
2025-04-09	0.290	0.300	0.270	0.270	0.270	45,500
2025-04-08	0.310	0.310	0.270	0.270	0.270	38,000
2025-04-07	0.305	0.310	0.295	0.310	0.310	3,500
2025-04-04	0.305	0.305	0.305	0.305	0.305	510
2025-04-03	0.290	0.305	0.280	0.300	0.300	4,500
2025-04-02	0.310	0.310	0.310	0.310	0.310	500
2025-04-01	0.310	0.310	0.310	0.310	0.310	500
2025-03-31	0.300	0.310	0.265	0.290	0.290	159,500
2025-03-28	0.290	0.300	0.290	0.300	0.300	42,500
2025-03-27	0.290	0.290	0.270	0.290	0.290	39,000
2025-03-26	0.285	0.285	0.285	0.285	0.285	500
2025-03-25	0.275	0.285	0.270	0.270	0.270	3,000
2025-03-24	0.280	0.285	0.280	0.285	0.285	1,500
2025-03-21	0.280	0.285	0.265	0.280	0.280	6,700
2025-03-20	0.285	0.285	0.270	0.280	0.280	54,000
2025-03-19	0.285	0.290	0.270	0.270	0.270	281,542
2025-03-18	0.295	0.295	0.295	0.295	0.295	2,500
2025-03-17	0.295	0.295	0.295	0.295	0.295	11,461
2025-03-14	0.295	0.295	0.295	0.295	0.295	0
2025-03-13	0.295	0.295	0.295	0.295	0.295	500
2025-03-12	0.280	0.280	0.280	0.280	0.280	0
2025-03-11	0.285	0.285	0.280	0.280	0.280	2,500
2025-03-10	0.300	0.300	0.285	0.295	0.295	48,500
2025-03-07	0.300	0.300	0.295	0.300	0.300	38,000
2025-03-06	0.300	0.300	0.300	0.300	0.300	5,500
2025-03-05	0.310	0.310	0.290	0.300	0.300	26,024
2025-03-04	0.315	0.315	0.310	0.310	0.310	51,500
2025-03-03	0.315	0.315	0.290	0.305	0.305	45,800
2025-02-28	0.310	0.310	0.310	0.310	0.310	4,500
2025-02-27	0.310	0.310	0.310	0.310	0.310	0
2025-02-26	0.310	0.310	0.310	0.310	0.310	500
2025-02-25	0.300	0.300	0.300	0.300	0.300	0
2025-02-24	0.325	0.325	0.300	0.300	0.300	5,743
2025-02-21	0.325	0.325	0.325	0.325	0.325	1,050

← NewerPage 7 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.