Kanabo Group Plc (LON:KNB)
London · Delayed Price · Currency is GBP · Price in GBX 0.2250
-0.0750 (-25.00%)
Apr 30, 2025, 4:20 PM BST
Kanabo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.98% | - |
| May 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 30, 2025 | 0.29 | 0.33 | 0.20 | 0.23 | 0.23 | -25.00% | 414,524 |
| Apr 29, 2025 | 0.26 | 0.35 | 0.25 | 0.30 | 0.30 | - | 427,138 |
| Apr 28, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | 9.09% | 92,640 |
| Apr 25, 2025 | 0.30 | 0.35 | 0.23 | 0.28 | 0.28 | 10.00% | 921,401 |
| Apr 24, 2025 | 0.23 | 0.30 | 0.23 | 0.25 | 0.25 | - | 380,787 |
| Apr 23, 2025 | 0.21 | 0.30 | 0.21 | 0.25 | 0.25 | - | 543,885 |
| Apr 22, 2025 | 0.20 | 0.29 | 0.20 | 0.25 | 0.25 | - | 52,862 |
| Apr 17, 2025 | 0.21 | 0.29 | 0.21 | 0.25 | 0.25 | - | 123,441 |
| Apr 16, 2025 | 0.29 | 0.29 | 0.21 | 0.25 | 0.25 | - | 823,702 |
| Apr 15, 2025 | 0.29 | 0.29 | 0.21 | 0.25 | 0.25 | - | 187,380 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.21 | 0.25 | 0.25 | - | 291,148 |
| Apr 11, 2025 | 0.23 | 0.30 | 0.20 | 0.25 | 0.25 | - | 438,328 |
| Apr 10, 2025 | 0.16 | 0.29 | 0.16 | 0.25 | 0.25 | 25.00% | 866,760 |
| Apr 9, 2025 | 0.23 | 0.24 | 0.16 | 0.20 | 0.20 | - | 339,212 |
| Apr 8, 2025 | 0.15 | 0.25 | 0.15 | 0.20 | 0.20 | - | 620,387 |
| Apr 7, 2025 | 0.25 | 0.37 | 0.20 | 0.20 | 0.20 | -48.05% | 2,704,571 |
| Apr 4, 2025 | 0.38 | 0.48 | 0.35 | 0.39 | 0.39 | 1.32% | 374,092 |
| Apr 3, 2025 | 0.38 | 0.47 | 0.35 | 0.38 | 0.38 | -10.59% | 1,899,524 |
| Apr 2, 2025 | 0.38 | 0.47 | 0.35 | 0.43 | 0.43 | - | 351,958 |
| Apr 1, 2025 | 0.35 | 0.48 | 0.35 | 0.43 | 0.43 | - | 284,451 |
| Mar 31, 2025 | 0.40 | 0.50 | 0.37 | 0.43 | 0.43 | 6.25% | 199,699 |
| Mar 28, 2025 | 0.47 | 0.50 | 0.35 | 0.40 | 0.40 | -5.88% | 1,288,939 |
| Mar 27, 2025 | 0.40 | 0.50 | 0.36 | 0.43 | 0.43 | -5.56% | 201,414 |
| Mar 26, 2025 | 0.43 | 0.55 | 0.40 | 0.45 | 0.45 | -6.25% | 434,771 |
| Mar 25, 2025 | 0.50 | 0.55 | 0.40 | 0.48 | 0.48 | -12.73% | 6,414,986 |
| Mar 24, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | - | 127,744 |
| Mar 21, 2025 | 0.56 | 0.60 | 0.50 | 0.55 | 0.55 | - | 149,614 |
| Mar 20, 2025 | 0.55 | 0.65 | 0.50 | 0.55 | 0.55 | -8.33% | 302,282 |
| Mar 19, 2025 | 0.55 | 0.65 | 0.55 | 0.60 | 0.60 | -4.00% | 476,977 |
| Mar 18, 2025 | 0.60 | 0.68 | 0.55 | 0.63 | 0.63 | -3.85% | 447,153 |
| Mar 17, 2025 | 0.60 | 0.68 | 0.60 | 0.65 | 0.65 | - | 125,343 |
| Mar 14, 2025 | 0.68 | 0.70 | 0.56 | 0.65 | 0.65 | -3.70% | 535,323 |
| Mar 13, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | - | 108,757 |