Kobo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.35	0.35	0.32	0.34	-	-1.45%	10,500
Aug 12, 2025	0.33	0.36	0.32	0.35	-	4.55%	36,500
Aug 11, 2025	0.34	0.34	0.33	0.33	-	-2.94%	19,009
Aug 8, 2025	0.35	0.35	0.34	0.34	-	-	22,000
Aug 7, 2025	0.35	0.35	0.34	0.34	-	-2.86%	59,400
Aug 6, 2025	0.35	0.36	0.33	0.35	-	4.48%	80,729
Aug 5, 2025	0.37	0.38	0.34	0.34	-	-6.94%	61,500
Aug 1, 2025	0.35	0.36	0.34	0.36	-	4.35%	117,500
Jul 31, 2025	0.34	0.35	0.34	0.35	-	1.47%	35,500
Jul 30, 2025	0.34	0.35	0.34	0.34	-	-	54,425
Jul 29, 2025	0.34	0.38	0.34	0.34	-	-	70,500
Jul 28, 2025	0.34	0.34	0.34	0.34	-	-0.73%	11,585
Jul 25, 2025	0.34	0.35	0.34	0.34	-	0.74%	9,000
Jul 24, 2025	0.34	0.34	0.34	0.34	-	-	1,500
Jul 23, 2025	0.34	0.34	0.34	0.34	-	-	500
Jul 22, 2025	0.35	0.37	0.34	0.34	-	-1.45%	8,500
Jul 21, 2025	0.35	0.37	0.34	0.35	-	1.47%	19,000
Jul 18, 2025	0.34	0.34	0.34	0.34	-	-	5,000
Jul 17, 2025	0.34	0.35	0.34	0.34	-	1.49%	175,500
Jul 16, 2025	0.34	0.34	0.34	0.34	-	-2.90%	90,459
Jul 15, 2025	0.36	0.36	0.34	0.35	-	-4.17%	24,000
Jul 14, 2025	0.37	0.37	0.36	0.36	-	-2.70%	11,236
Jul 11, 2025	0.38	0.38	0.37	0.37	-	-2.63%	22,315
Jul 10, 2025	0.37	0.38	0.37	0.38	-	5.56%	7,500
Jul 9, 2025	0.35	0.36	0.35	0.36	-	5.88%	53,000
Jul 8, 2025	0.35	0.35	0.34	0.34	-	-2.86%	48,700
Jul 7, 2025	0.36	0.36	0.34	0.35	-	-2.78%	53,500
Jul 4, 2025	0.35	0.37	0.35	0.36	-	5.88%	64,500
Jul 3, 2025	0.35	0.35	0.33	0.34	-	-	58,000
Jul 2, 2025	0.35	0.36	0.33	0.34	-	1.49%	92,721
Jun 30, 2025	0.35	0.35	0.34	0.34	-	-4.29%	38,687
Jun 27, 2025	0.34	0.37	0.34	0.35	-	2.94%	130,500
Jun 26, 2025	0.34	0.34	0.34	0.34	-	-	-
Jun 25, 2025	0.34	0.34	0.33	0.34	-	-	66,500
Jun 24, 2025	0.34	0.34	0.34	0.34	-	-	7,000
Jun 23, 2025	0.34	0.35	0.34	0.34	-	-1.45%	106,032
Jun 20, 2025	0.34	0.35	0.33	0.35	-	2.99%	23,000
Jun 19, 2025	0.35	0.35	0.33	0.34	-	3.08%	13,870
Jun 18, 2025	0.34	0.34	0.33	0.33	-	-1.52%	17,000
Jun 17, 2025	0.33	0.33	0.33	0.33	-	-	1,000
Jun 16, 2025	0.34	0.35	0.33	0.33	-	-1.49%	100,500
Jun 13, 2025	0.34	0.34	0.34	0.34	-	-	-
Jun 12, 2025	0.34	0.34	0.33	0.34	-	1.52%	42,948
Jun 11, 2025	0.34	0.34	0.32	0.33	-	-	479,400
Jun 10, 2025	0.34	0.34	0.32	0.33	-	-	21,000
Jun 9, 2025	0.35	0.35	0.32	0.33	-	-1.49%	31,525
Jun 6, 2025	0.36	0.36	0.34	0.34	-	-4.29%	9,500
Jun 5, 2025	0.35	0.36	0.34	0.35	-	1.45%	22,100
Jun 4, 2025	0.34	0.35	0.34	0.35	-	-	3,500
Jun 3, 2025	0.34	0.35	0.33	0.35	-	-1.43%	49,500