Lobe Sciences Ltd. (CSE:LOBE)
Canada · Delayed Price · Currency is CAD 0.0450
+0.0050 (12.50%)
Oct 31, 2025, 1:47 PM EDT
Lobe Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 2,259 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,000 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 130,000 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 25,333 |
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 20,666 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 35,000 |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 12,666 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 6,666 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 33,666 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,200 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 51,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 55,500 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 76,000 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 2,000 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Sep 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 248,769 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 5,354 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 69,000 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 29,000 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 501,000 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 311,000 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 23,200 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 126,300 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 80,000 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,216 |
| Sep 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 31,806 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 83,000 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 1,333 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 11,000 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 113,000 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 105,500 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 98,666 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 101,000 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 7,089 |
| Aug 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 36,255 |
| Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 61,999 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18,000 |