Kobo Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.315	0.325	0.300	0.325	0.325	9,000
2024-11-21	0.320	0.320	0.310	0.315	0.315	4,000
2024-11-20	0.315	0.325	0.310	0.315	0.315	25,550
2024-11-19	0.315	0.315	0.315	0.315	0.315	3,000
2024-11-18	0.310	0.320	0.305	0.305	0.305	32,500
2024-11-15	0.300	0.305	0.280	0.305	0.305	17,000
2024-11-14	0.300	0.300	0.300	0.300	0.300	0
2024-11-13	0.290	0.300	0.280	0.300	0.300	6,050
2024-11-12	0.315	0.315	0.280	0.290	0.290	11,200
2024-11-11	0.305	0.315	0.290	0.300	0.300	22,500
2024-11-08	0.300	0.300	0.300	0.300	0.300	1,000
2024-11-07	0.290	0.295	0.290	0.295	0.295	1,500
2024-11-06	0.290	0.290	0.280	0.280	0.280	24,500
2024-11-05	0.280	0.300	0.270	0.290	0.290	47,500
2024-11-04	0.300	0.300	0.280	0.280	0.280	18,500
2024-11-01	0.300	0.300	0.280	0.295	0.295	27,000
2024-10-31	0.270	0.280	0.260	0.280	0.280	73,488
2024-10-30	0.310	0.310	0.290	0.295	0.295	85,300
2024-10-29	0.360	0.360	0.315	0.320	0.320	35,000
2024-10-28	0.315	0.355	0.310	0.355	0.355	130,000
2024-10-25	0.360	0.360	0.340	0.340	0.340	5,500
2024-10-24	0.330	0.355	0.300	0.300	0.300	130,500
2024-10-23	0.330	0.345	0.310	0.310	0.310	19,500
2024-10-22	0.350	0.350	0.330	0.330	0.330	46,500
2024-10-21	0.300	0.360	0.300	0.355	0.355	53,000
2024-10-18	0.325	0.325	0.300	0.300	0.300	44,500
2024-10-17	0.365	0.365	0.330	0.330	0.330	29,500
2024-10-16	0.350	0.350	0.330	0.330	0.330	11,034
2024-10-15	0.370	0.370	0.340	0.340	0.340	11,000
2024-10-11	0.350	0.350	0.335	0.350	0.350	95,000
2024-10-10	0.365	0.365	0.340	0.340	0.340	4,500
2024-10-09	0.360	0.360	0.330	0.340	0.340	39,782
2024-10-08	0.360	0.370	0.360	0.370	0.370	1,500
2024-10-07	0.375	0.375	0.365	0.370	0.370	347,000
2024-10-04	0.360	0.400	0.360	0.370	0.370	57,500
2024-10-03	0.340	0.380	0.340	0.350	0.350	250,000
2024-10-02	0.330	0.350	0.330	0.350	0.350	101,600
2024-10-01	0.330	0.330	0.320	0.330	0.330	9,000
2024-09-30	0.320	0.320	0.295	0.310	0.310	13,000
2024-09-27	0.325	0.325	0.325	0.325	0.325	3,000
2024-09-26	0.330	0.330	0.290	0.290	0.290	16,500
2024-09-25	0.310	0.440	0.280	0.335	0.335	156,750
2024-09-24	0.300	0.310	0.295	0.310	0.310	2,500
2024-09-23	0.300	0.310	0.300	0.310	0.310	6,000
2024-09-20	0.300	0.300	0.280	0.300	0.300	11,500
2024-09-19	0.310	0.310	0.300	0.300	0.300	4,000
2024-09-18	0.290	0.310	0.265	0.300	0.300	202,500
2024-09-17	0.260	0.260	0.245	0.250	0.250	43,499
2024-09-16	0.290	0.290	0.260	0.260	0.260	20,900
2024-09-13	0.280	0.280	0.260	0.270	0.270	73,500
2024-09-12	0.260	0.285	0.260	0.260	0.260	23,500
2024-09-11	0.260	0.260	0.240	0.260	0.260	51,500
2024-09-10	0.235	0.290	0.235	0.260	0.260	125,000
2024-09-09	0.230	0.245	0.220	0.220	0.220	65,000
2024-09-06	0.235	0.235	0.215	0.230	0.230	17,500
2024-09-05	0.230	0.250	0.230	0.230	0.230	14,000
2024-09-04	0.240	0.240	0.225	0.230	0.230	20,409
2024-09-03	0.240	0.250	0.235	0.240	0.240	66,233
2024-08-30	0.270	0.270	0.260	0.260	0.260	1,733
2024-08-29	0.280	0.280	0.250	0.250	0.250	37,500

← NewerPage 9 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.