Kobo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	58,000
Sep 29, 2025	0.38	0.38	0.33	0.34	0.34	-6.85%	109,000
Sep 26, 2025	0.39	0.40	0.37	0.37	0.37	-	57,360
Sep 25, 2025	0.35	0.48	0.33	0.37	0.37	10.61%	769,500
Sep 24, 2025	0.30	0.35	0.30	0.33	0.33	11.86%	225,500
Sep 23, 2025	0.30	0.30	0.29	0.30	0.30	-	156,500
Sep 22, 2025	0.30	0.30	0.29	0.30	0.30	-	154,966
Sep 19, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	39,500
Sep 18, 2025	0.29	0.30	0.29	0.30	0.30	7.14%	132,888
Sep 17, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	44,000
Sep 16, 2025	0.30	0.30	0.29	0.29	0.29	-	49,500
Sep 15, 2025	0.29	0.30	0.28	0.29	0.29	-	48,500
Sep 12, 2025	0.26	0.29	0.26	0.29	0.29	-	77,059
Sep 11, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	13,604
Sep 10, 2025	0.30	0.30	0.30	0.30	0.30	3.51%	27,044
Sep 9, 2025	0.29	0.29	0.28	0.29	0.29	-	29,000
Sep 8, 2025	0.30	0.30	0.28	0.29	0.29	3.64%	16,285
Sep 5, 2025	0.29	0.30	0.25	0.28	0.28	-5.17%	255,500
Sep 4, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	139,500
Sep 3, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	95,000
Sep 2, 2025	0.31	0.31	0.30	0.30	0.30	-	13,000
Aug 29, 2025	0.31	0.32	0.30	0.30	0.30	-	10,200
Aug 28, 2025	0.31	0.31	0.30	0.30	0.30	-	93,352
Aug 27, 2025	0.30	0.31	0.30	0.30	0.30	-	140,500
Aug 26, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	40,000
Aug 25, 2025	0.33	0.36	0.31	0.32	0.32	-5.88%	1,141,512
Aug 22, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	54,400
Aug 21, 2025	0.34	0.34	0.34	0.34	0.34	-	1,000
Aug 20, 2025	0.31	0.34	0.31	0.34	0.34	6.35%	1,600
Aug 19, 2025	0.35	0.35	0.32	0.32	0.32	-5.97%	29,221
Aug 18, 2025	0.36	0.36	0.34	0.34	0.34	-4.29%	37,562
Aug 15, 2025	0.32	0.38	0.32	0.35	0.35	14.75%	110,560
Aug 14, 2025	0.33	0.34	0.31	0.31	0.31	-10.29%	39,500
Aug 13, 2025	0.35	0.35	0.32	0.34	0.34	-1.45%	10,500
Aug 12, 2025	0.33	0.36	0.32	0.35	0.35	4.55%	36,500
Aug 11, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	19,009
Aug 8, 2025	0.35	0.35	0.34	0.34	0.34	-	22,000
Aug 7, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	59,400
Aug 6, 2025	0.35	0.36	0.33	0.35	0.35	4.48%	80,729
Aug 5, 2025	0.37	0.38	0.34	0.34	0.34	-6.94%	61,500
Aug 1, 2025	0.35	0.36	0.34	0.36	0.36	4.35%	117,500
Jul 31, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	35,500
Jul 30, 2025	0.34	0.35	0.34	0.34	0.34	-	54,425
Jul 29, 2025	0.34	0.38	0.34	0.34	0.34	-	70,500
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	-0.73%	11,585
Jul 25, 2025	0.34	0.35	0.34	0.34	0.34	0.74%	9,000
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	-	1,500
Jul 23, 2025	0.34	0.34	0.34	0.34	0.34	-	500
Jul 22, 2025	0.35	0.37	0.34	0.34	0.34	-1.45%	8,500
Jul 21, 2025	0.35	0.37	0.34	0.35	0.35	1.47%	19,000