Skip to main content
logo
Lobe Sciences Ltd. (CSE:LOBE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Aug 28, 2026, 9:04 AM EST

Lobe Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20260.080.090.080.090.096.25%132,333
Aug 25, 20260.080.080.080.080.0814.29%8,857
Aug 21, 20260.070.070.070.070.07-12.50%12,000
Aug 20, 20260.080.080.080.080.086.67%7,000
Aug 19, 20260.080.080.080.080.087.14%60,166
Aug 18, 20260.080.080.070.070.07-6.67%132,666
Aug 17, 20260.080.080.080.080.08-18,000
Aug 14, 20260.080.080.080.080.087.14%76,000
Aug 13, 20260.080.080.070.070.07-17.65%182,647
Aug 12, 20260.100.100.080.090.096.25%324,000
Aug 11, 20260.090.090.080.080.08-11.11%100,166
Aug 10, 20260.060.100.060.090.0912.50%211,144
Aug 7, 20260.080.080.080.080.0814.29%72,116
Aug 6, 20260.070.080.070.070.07-12.50%197,000
Aug 5, 20260.080.080.080.080.08-180,000
Aug 4, 20260.080.080.080.080.086.67%200,009
Jul 31, 20260.080.080.080.080.08-6.25%77,000
Jul 30, 20260.080.100.080.080.0814.29%317,000
Jul 29, 20260.090.090.070.070.07-22.22%174,348
Jul 27, 20260.090.100.090.090.09-205,100
Jul 24, 20260.090.090.090.090.09-80,000
Jul 23, 20260.120.120.090.090.09-31,225
Jul 21, 20260.090.090.090.090.09-10.00%500
Jul 20, 20260.090.100.090.100.10-6,500
Jul 17, 20260.100.100.100.100.105.26%3,834
Jul 16, 20260.100.100.080.100.10-13.64%133,300
Jul 14, 20260.110.110.110.110.11-4.35%3,000
Jul 13, 20260.110.120.110.120.1221.05%28,809
Jul 10, 20260.100.100.100.100.10-13.64%19,397
Jul 9, 20260.110.110.110.110.1110.00%1,000
Jul 8, 20260.120.120.100.100.10-45,000
Jul 7, 20260.100.100.100.100.10-7,200
Jul 6, 20260.100.100.100.100.10-20,650
Jul 3, 20260.100.100.100.100.1011.11%3,966
Jul 2, 20260.090.090.090.090.09-146,000
Jun 30, 20260.090.090.090.090.09-1,000
Jun 26, 20260.090.090.090.090.09-3,333
Jun 23, 20260.090.090.090.090.09-7,900
Jun 22, 20260.080.090.080.090.0912.50%72,058
Jun 19, 20260.090.090.080.080.08-28,500
Jun 18, 20260.090.090.080.080.08-15.79%185,132
Jun 17, 20260.090.100.090.100.10-34,000
Jun 16, 20260.090.100.090.100.10-5.00%79,298
Jun 15, 20260.100.110.100.100.10-4.76%21,500
Jun 12, 20260.100.110.100.110.11-9,666
Jun 11, 20260.140.140.110.110.115.00%27,414
Jun 10, 20260.110.110.100.100.10-13.04%11,000
Jun 9, 20260.120.120.120.120.12-9,806
Jun 8, 20260.120.120.100.120.12-24,369
Jun 5, 20260.120.120.120.120.1215.00%21,435