Kobo Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.325	0.325	0.325	0.325	0.325	1,000
2025-02-19	0.335	0.335	0.275	0.330	0.330	121,300
2025-02-18	0.345	0.345	0.330	0.345	0.345	22,000
2025-02-14	0.345	0.345	0.345	0.345	0.345	686
2025-02-13	0.360	0.360	0.330	0.330	0.330	6,400
2025-02-12	0.330	0.330	0.330	0.330	0.330	1,000
2025-02-11	0.350	0.350	0.325	0.335	0.335	18,400
2025-02-10	0.365	0.365	0.340	0.355	0.355	14,500
2025-02-07	0.370	0.370	0.360	0.360	0.360	5,600
2025-02-06	0.355	0.355	0.355	0.355	0.355	0
2025-02-05	0.355	0.380	0.355	0.355	0.355	115,750
2025-02-04	0.335	0.360	0.335	0.345	0.345	49,750
2025-02-03	0.310	0.335	0.310	0.320	0.320	20,800
2025-01-31	0.350	0.350	0.340	0.340	0.340	11,500
2025-01-30	0.310	0.350	0.310	0.350	0.350	275,950
2025-01-29	0.300	0.330	0.300	0.310	0.310	44,000
2025-01-28	0.310	0.310	0.300	0.300	0.300	4,500
2025-01-27	0.315	0.315	0.315	0.315	0.315	500
2025-01-24	0.310	0.315	0.300	0.315	0.315	8,500
2025-01-23	0.315	0.315	0.315	0.315	0.315	500
2025-01-22	0.315	0.315	0.315	0.315	0.315	500
2025-01-21	0.320	0.320	0.315	0.315	0.315	9,500
2025-01-20	0.300	0.310	0.300	0.310	0.310	29,500
2025-01-17	0.310	0.310	0.280	0.310	0.310	14,189
2025-01-16	0.300	0.300	0.285	0.285	0.285	5,500
2025-01-15	0.310	0.310	0.300	0.305	0.305	28,970
2025-01-14	0.310	0.320	0.310	0.320	0.320	39,000
2025-01-13	0.320	0.320	0.300	0.305	0.305	6,000
2025-01-10	0.310	0.310	0.310	0.310	0.310	0
2025-01-09	0.310	0.310	0.310	0.310	0.310	0
2025-01-08	0.320	0.320	0.290	0.310	0.310	31,000
2025-01-07	0.310	0.310	0.310	0.310	0.310	500
2025-01-06	0.315	0.315	0.310	0.315	0.315	37,071
2025-01-03	0.300	0.300	0.300	0.300	0.300	0
2025-01-02	0.315	0.315	0.290	0.300	0.300	7,500
2024-12-31	0.305	0.320	0.300	0.320	0.320	6,500
2024-12-30	0.295	0.300	0.280	0.300	0.300	23,000
2024-12-27	0.300	0.300	0.280	0.295	0.295	44,500
2024-12-24	0.305	0.305	0.300	0.300	0.300	1,500
2024-12-23	0.320	0.320	0.290	0.310	0.310	36,250
2024-12-20	0.310	0.310	0.310	0.310	0.310	500
2024-12-19	0.310	0.320	0.295	0.320	0.320	10,500
2024-12-18	0.300	0.320	0.295	0.310	0.310	9,180
2024-12-17	0.320	0.320	0.320	0.320	0.320	1,000
2024-12-16	0.320	0.320	0.320	0.320	0.320	4,000
2024-12-13	0.320	0.320	0.300	0.315	0.315	10,000
2024-12-12	0.320	0.325	0.300	0.325	0.325	103,000
2024-12-11	0.320	0.320	0.320	0.320	0.320	500
2024-12-10	0.320	0.320	0.310	0.310	0.310	2,000
2024-12-09	0.320	0.325	0.305	0.325	0.325	8,500
2024-12-06	0.295	0.300	0.295	0.300	0.300	2,500
2024-12-05	0.310	0.310	0.290	0.290	0.290	1,500
2024-12-04	0.305	0.305	0.290	0.290	0.290	6,500
2024-12-03	0.325	0.325	0.295	0.305	0.305	3,500
2024-12-02	0.310	0.310	0.300	0.300	0.300	24,900
2024-11-29	0.300	0.325	0.300	0.325	0.325	8,000
2024-11-28	0.300	0.300	0.300	0.300	0.300	0
2024-11-27	0.300	0.300	0.300	0.300	0.300	1,500
2024-11-26	0.315	0.315	0.290	0.290	0.290	12,000
2024-11-25	0.300	0.325	0.300	0.315	0.315	5,416

← NewerPage 8 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.