Kobo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.29	0.32	0.29	0.31	-	6.90%	243,100
May 29, 2025	0.29	0.29	0.29	0.29	-	3.57%	43,800
May 28, 2025	0.29	0.29	0.28	0.28	-	-1.75%	8,700
May 27, 2025	0.30	0.30	0.29	0.29	-	-3.39%	33,741
May 26, 2025	0.30	0.31	0.30	0.30	-	1.72%	51,500
May 23, 2025	0.30	0.30	0.29	0.29	-	-3.33%	30,209
May 22, 2025	0.30	0.30	0.30	0.30	-	-	2,500
May 21, 2025	0.30	0.30	0.30	0.30	-	3.45%	18,166
May 20, 2025	0.30	0.30	0.29	0.29	-	-3.33%	68,938
May 16, 2025	0.30	0.30	0.30	0.30	-	-1.64%	3,500
May 15, 2025	0.30	0.31	0.30	0.31	-	8.93%	292,000
May 14, 2025	0.28	0.29	0.27	0.28	-	-	41,500
May 13, 2025	0.30	0.30	0.28	0.28	-	-6.67%	30,840
May 12, 2025	0.31	0.31	0.30	0.30	-	-1.64%	36,395
May 9, 2025	0.31	0.31	0.30	0.31	-	-	155,500
May 8, 2025	0.28	0.31	0.28	0.31	-	8.93%	138,000
May 7, 2025	0.28	0.28	0.28	0.28	-	-1.75%	54,000
May 6, 2025	0.29	0.29	0.29	0.29	-	-3.39%	1,000
May 5, 2025	0.30	0.30	0.30	0.30	-	5.36%	1,000
May 2, 2025	0.26	0.28	0.26	0.28	-	7.69%	52,000
May 1, 2025	0.27	0.27	0.26	0.26	-	-7.14%	10,500
Apr 30, 2025	0.29	0.29	0.28	0.28	-	-	25,736
Apr 29, 2025	0.29	0.29	0.28	0.28	-	-5.08%	15,000
Apr 28, 2025	0.30	0.30	0.30	0.30	-	5.36%	5,000
Apr 25, 2025	0.30	0.30	0.28	0.28	-	-5.08%	23,780
Apr 24, 2025	0.29	0.30	0.29	0.30	-	1.72%	40,500
Apr 23, 2025	0.30	0.30	0.29	0.29	-	-	18,500
Apr 22, 2025	0.29	0.29	0.29	0.29	-	-	-
Apr 21, 2025	0.30	0.30	0.29	0.29	-	-1.69%	11,500
Apr 17, 2025	0.30	0.30	0.30	0.30	-	-3.28%	6,600
Apr 16, 2025	0.30	0.31	0.28	0.31	-	1.67%	317,000
Apr 15, 2025	0.30	0.30	0.30	0.30	-	-	1,000
Apr 14, 2025	0.31	0.31	0.30	0.30	-	-3.23%	4,500
Apr 11, 2025	0.30	0.31	0.29	0.31	-	8.77%	211,100
Apr 10, 2025	0.30	0.30	0.29	0.29	-	5.56%	1,500
Apr 9, 2025	0.29	0.30	0.27	0.27	-	-	45,500
Apr 8, 2025	0.31	0.31	0.27	0.27	-	-12.90%	38,000
Apr 7, 2025	0.31	0.31	0.30	0.31	-	1.64%	3,500
Apr 4, 2025	0.31	0.31	0.31	0.31	-	1.67%	510
Apr 3, 2025	0.29	0.31	0.28	0.30	-	-3.23%	4,500
Apr 2, 2025	0.31	0.31	0.31	0.31	-	-	500
Apr 1, 2025	0.31	0.31	0.31	0.31	-	6.90%	500
Mar 31, 2025	0.30	0.31	0.27	0.29	-	-3.33%	159,500
Mar 28, 2025	0.29	0.30	0.29	0.30	-	3.45%	42,500
Mar 27, 2025	0.29	0.29	0.27	0.29	-	1.75%	39,000
Mar 26, 2025	0.29	0.29	0.29	0.29	-	5.56%	500
Mar 25, 2025	0.28	0.29	0.27	0.27	-	-5.26%	3,000
Mar 24, 2025	0.28	0.29	0.28	0.29	-	1.79%	1,500
Mar 21, 2025	0.28	0.29	0.27	0.28	-	-	6,700
Mar 20, 2025	0.29	0.29	0.27	0.28	-	3.70%	54,000