Kobo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	221,209
Feb 26, 2026	0.32	0.32	0.30	0.31	0.31	-	199,831
Feb 25, 2026	0.32	0.33	0.30	0.31	0.31	1.64%	106,499
Feb 24, 2026	0.34	0.34	0.30	0.31	0.31	1.67%	187,724
Feb 23, 2026	0.35	0.35	0.30	0.30	0.30	-11.76%	125,765
Feb 20, 2026	0.26	0.35	0.26	0.34	0.34	30.77%	607,019
Feb 19, 2026	0.27	0.27	0.25	0.26	0.26	-3.70%	323,544
Feb 18, 2026	0.27	0.28	0.27	0.27	0.27	-	21,900
Feb 17, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	25,009
Feb 13, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	147,000
Feb 12, 2026	0.28	0.30	0.28	0.28	0.28	-	359,900
Feb 11, 2026	0.29	0.29	0.27	0.28	0.28	-	45,000
Feb 10, 2026	0.28	0.28	0.28	0.28	0.28	7.69%	7,681
Feb 9, 2026	0.29	0.29	0.26	0.26	0.26	-3.70%	336,786
Feb 6, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	15,953
Feb 5, 2026	0.30	0.30	0.26	0.28	0.28	-6.78%	117,276
Feb 4, 2026	0.31	0.31	0.28	0.30	0.30	-3.28%	358,994
Feb 3, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	232,500
Feb 2, 2026	0.31	0.31	0.28	0.29	0.29	-4.92%	107,099
Jan 30, 2026	0.30	0.31	0.28	0.31	0.31	-3.17%	179,062
Jan 29, 2026	0.31	0.33	0.31	0.32	0.32	-	65,501
Jan 28, 2026	0.29	0.32	0.29	0.32	0.32	12.50%	549,504
Jan 27, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	473,500
Jan 26, 2026	0.30	0.30	0.28	0.28	0.28	5.77%	649,574
Jan 23, 2026	0.28	0.28	0.26	0.26	0.26	-8.77%	95,000
Jan 22, 2026	0.28	0.29	0.26	0.29	0.29	-	136,051
Jan 21, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	142,654
Jan 20, 2026	0.28	0.29	0.28	0.28	0.28	7.69%	202,500
Jan 19, 2026	0.27	0.28	0.26	0.26	0.26	-7.14%	128,601
Jan 16, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	160,902
Jan 15, 2026	0.28	0.30	0.27	0.27	0.27	-3.57%	988,601
Jan 14, 2026	0.27	0.28	0.27	0.28	0.28	14.29%	234,002
Jan 13, 2026	0.29	0.29	0.25	0.25	0.25	-15.52%	128,949
Jan 12, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	35,391
Jan 9, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	69,000
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	67,377
Jan 7, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	7,500
Jan 6, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	17,510
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	-	54,006
Jan 2, 2026	0.30	0.31	0.30	0.31	0.31	8.77%	33,300
Dec 31, 2025	0.31	0.31	0.29	0.29	0.29	-3.39%	16,500
Dec 30, 2025	0.30	0.30	0.28	0.30	0.30	-1.67%	133,139
Dec 29, 2025	0.31	0.31	0.29	0.30	0.30	-	47,007
Dec 24, 2025	0.30	0.31	0.30	0.30	0.30	5.26%	195,500
Dec 23, 2025	0.31	0.31	0.27	0.29	0.29	-9.52%	176,286
Dec 22, 2025	0.32	0.32	0.31	0.32	0.32	-	74,101
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-	28,466
Dec 18, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	8,000
Dec 17, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	120,245
Dec 16, 2025	0.33	0.33	0.32	0.32	0.32	-	213,598