Lobe Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	0.003	0.004	0.003	0.004	0.025	264,500
2022-03-04	0.004	0.004	0.003	0.004	0.025	202,400
2022-03-03	0.004	0.004	0.003	0.003	0.020	218,000
2022-03-02	0.005	0.005	0.004	0.004	0.025	231,146
2022-03-01	0.004	0.005	0.004	0.005	0.030	144,466
2022-02-28	0.004	0.005	0.004	0.005	0.030	40,000
2022-02-25	0.005	0.005	0.004	0.004	0.025	613,000
2022-02-24	0.004	0.005	0.004	0.005	0.030	89,750
2022-02-23	0.004	0.005	0.004	0.005	0.030	56,000
2022-02-22	0.004	0.004	0.004	0.004	0.025	210,090
2022-02-18	0.005	0.005	0.004	0.005	0.030	104,500
2022-02-17	0.004	0.004	0.004	0.004	0.025	90,248
2022-02-16	0.005	0.005	0.004	0.004	0.025	96,032
2022-02-15	0.004	0.005	0.004	0.005	0.030	82,685
2022-02-14	0.004	0.004	0.004	0.004	0.025	112,000
2022-02-11	0.005	0.005	0.004	0.004	0.025	50,375
2022-02-10	0.004	0.005	0.004	0.005	0.030	49,224
2022-02-09	0.004	0.004	0.004	0.004	0.025	4,400
2022-02-08	0.005	0.005	0.004	0.005	0.030	163,100
2022-02-07	0.005	0.005	0.004	0.005	0.030	178,000
2022-02-04	0.005	0.005	0.005	0.005	0.030	45,000
2022-02-03	0.005	0.005	0.005	0.005	0.030	12,574
2022-02-02	0.004	0.005	0.004	0.005	0.030	67,634
2022-02-01	0.005	0.005	0.005	0.005	0.030	30,700
2022-01-31	0.005	0.005	0.005	0.005	0.030	53,000
2022-01-28	0.004	0.004	0.004	0.004	0.025	70,500
2022-01-27	0.005	0.005	0.004	0.004	0.025	101,202
2022-01-26	0.005	0.005	0.005	0.005	0.030	30,000
2022-01-25	0.005	0.005	0.004	0.005	0.030	72,700
2022-01-24	0.005	0.005	0.004	0.004	0.025	238,197
2022-01-21	0.005	0.005	0.005	0.005	0.030	81,003
2022-01-20	0.005	0.005	0.005	0.005	0.030	156,500
2022-01-19	0.006	0.006	0.005	0.005	0.030	53,117
2022-01-18	0.006	0.006	0.005	0.005	0.030	275,000
2022-01-17	0.006	0.006	0.006	0.006	0.035	71,000
2022-01-14	0.005	0.006	0.005	0.006	0.035	26,000
2022-01-13	0.005	0.006	0.005	0.005	0.030	75,000
2022-01-12	0.005	0.005	0.005	0.005	0.030	60,000
2022-01-11	0.005	0.005	0.004	0.005	0.030	102,000
2022-01-10	0.005	0.005	0.005	0.005	0.030	95,833
2022-01-07	0.005	0.005	0.005	0.005	0.030	278,250
2022-01-06	0.005	0.005	0.005	0.005	0.030	13,000
2022-01-05	0.005	0.005	0.005	0.005	0.030	28,020
2022-01-04	0.005	0.005	0.005	0.005	0.030	35,400
2021-12-31	0.005	0.005	0.004	0.005	0.030	427,255
2021-12-30	0.005	0.006	0.005	0.005	0.030	366,075
2021-12-29	0.007	0.007	0.005	0.005	0.030	425,109
2021-12-24	0.007	0.007	0.006	0.006	0.035	16,236
2021-12-23	0.006	0.007	0.006	0.007	0.040	33,095
2021-12-22	0.005	0.006	0.005	0.006	0.035	102,000
2021-12-21	0.006	0.007	0.006	0.006	0.035	96,650
2021-12-20	0.006	0.006	0.005	0.006	0.035	103,218
2021-12-17	0.006	0.006	0.006	0.006	0.035	235,427
2021-12-16	0.006	0.006	0.006	0.006	0.035	27,281
2021-12-15	0.007	0.008	0.007	0.007	0.040	156,500
2021-12-14	0.007	0.007	0.006	0.006	0.035	90,100
2021-12-13	0.007	0.007	0.007	0.007	0.040	28,000
2021-12-10	0.006	0.007	0.006	0.007	0.040	326,500
2021-12-09	0.007	0.007	0.006	0.006	0.035	138,000
2021-12-08	0.005	0.007	0.005	0.007	0.040	569,533

← NewerPage 20 of 21 · 1,233 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.