Kobo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.33	0.33	0.33	0.33	-	-	1,000
Feb 20, 2025	0.33	0.33	0.33	0.33	-	-1.52%	1,000
Feb 19, 2025	0.34	0.34	0.28	0.33	-	-4.35%	121,300
Feb 18, 2025	0.35	0.35	0.33	0.35	-	-	22,000
Feb 14, 2025	0.35	0.35	0.35	0.35	-	4.55%	686
Feb 13, 2025	0.36	0.36	0.33	0.33	-	-	6,400
Feb 12, 2025	0.33	0.33	0.33	0.33	-	-1.49%	1,000
Feb 11, 2025	0.35	0.35	0.33	0.34	-	-5.63%	18,400
Feb 10, 2025	0.37	0.37	0.34	0.36	-	-1.39%	14,500
Feb 7, 2025	0.37	0.37	0.36	0.36	-	1.41%	5,600
Feb 6, 2025	0.36	0.36	0.36	0.36	-	-	-
Feb 5, 2025	0.36	0.38	0.36	0.36	-	2.90%	115,750
Feb 4, 2025	0.34	0.36	0.34	0.35	-	7.81%	49,750
Feb 3, 2025	0.31	0.34	0.31	0.32	-	-5.88%	20,800
Jan 31, 2025	0.35	0.35	0.34	0.34	-	-2.86%	11,500
Jan 30, 2025	0.31	0.35	0.31	0.35	-	12.90%	275,950
Jan 29, 2025	0.30	0.33	0.30	0.31	-	3.33%	44,000
Jan 28, 2025	0.31	0.31	0.30	0.30	-	-4.76%	4,500
Jan 27, 2025	0.32	0.32	0.32	0.32	-	-	500
Jan 24, 2025	0.31	0.32	0.30	0.32	-	-	8,500
Jan 23, 2025	0.32	0.32	0.32	0.32	-	-	500
Jan 22, 2025	0.32	0.32	0.32	0.32	-	-	500
Jan 21, 2025	0.32	0.32	0.32	0.32	-	1.61%	9,500
Jan 20, 2025	0.30	0.31	0.30	0.31	-	-	29,500
Jan 17, 2025	0.31	0.31	0.28	0.31	-	8.77%	14,189
Jan 16, 2025	0.30	0.30	0.29	0.29	-	-6.56%	5,500
Jan 15, 2025	0.31	0.31	0.30	0.31	-	-4.69%	28,970
Jan 14, 2025	0.31	0.32	0.31	0.32	-	4.92%	39,000
Jan 13, 2025	0.32	0.32	0.30	0.31	-	-1.61%	6,000
Jan 10, 2025	0.31	0.31	0.31	0.31	-	-	-
Jan 9, 2025	0.31	0.31	0.31	0.31	-	-	-
Jan 8, 2025	0.32	0.32	0.29	0.31	-	-	31,000
Jan 7, 2025	0.31	0.31	0.31	0.31	-	-1.59%	500
Jan 6, 2025	0.32	0.32	0.31	0.32	-	5.00%	37,071
Jan 3, 2025	0.30	0.30	0.30	0.30	-	-	-
Jan 2, 2025	0.32	0.32	0.29	0.30	-	-6.25%	7,500
Dec 31, 2024	0.31	0.32	0.30	0.32	-	6.67%	6,500
Dec 30, 2024	0.30	0.30	0.28	0.30	-	1.69%	23,000
Dec 27, 2024	0.30	0.30	0.28	0.30	-	-1.67%	44,500
Dec 24, 2024	0.31	0.31	0.30	0.30	-	-3.23%	1,500
Dec 23, 2024	0.32	0.32	0.29	0.31	-	-	36,250
Dec 20, 2024	0.31	0.31	0.31	0.31	-	-3.13%	500
Dec 19, 2024	0.31	0.32	0.30	0.32	-	3.23%	10,500
Dec 18, 2024	0.30	0.32	0.30	0.31	-	-3.13%	9,180
Dec 17, 2024	0.32	0.32	0.32	0.32	-	-	1,000
Dec 16, 2024	0.32	0.32	0.32	0.32	-	1.59%	4,000
Dec 13, 2024	0.32	0.32	0.30	0.32	-	-3.08%	10,000
Dec 12, 2024	0.32	0.33	0.30	0.33	-	1.56%	103,000
Dec 11, 2024	0.32	0.32	0.32	0.32	-	3.23%	500
Dec 10, 2024	0.32	0.32	0.31	0.31	-	-4.62%	2,000
Dec 9, 2024	0.32	0.33	0.31	0.33	-	8.33%	8,500
Dec 6, 2024	0.30	0.30	0.30	0.30	-	3.45%	2,500
Dec 5, 2024	0.31	0.31	0.29	0.29	-	-	1,500
Dec 4, 2024	0.31	0.31	0.29	0.29	-	-4.92%	6,500
Dec 3, 2024	0.33	0.33	0.30	0.31	-	1.67%	3,500
Dec 2, 2024	0.31	0.31	0.30	0.30	-	-7.69%	24,900
Nov 29, 2024	0.30	0.33	0.30	0.33	-	8.33%	8,000
Nov 28, 2024	0.30	0.30	0.30	0.30	-	-	-
Nov 27, 2024	0.30	0.30	0.30	0.30	-	3.45%	1,500
Nov 26, 2024	0.32	0.32	0.29	0.29	-	-7.94%	12,000
Nov 25, 2024	0.30	0.33	0.30	0.32	-	-3.08%	5,416
Nov 22, 2024	0.32	0.33	0.30	0.33	-	3.17%	9,000
Nov 21, 2024	0.32	0.32	0.31	0.32	-	-	4,000
Nov 20, 2024	0.32	0.33	0.31	0.32	-	-	25,550
Nov 19, 2024	0.32	0.32	0.32	0.32	-	3.28%	3,000
Nov 18, 2024	0.31	0.32	0.31	0.31	-	-	32,500
Nov 15, 2024	0.30	0.31	0.28	0.31	-	1.67%	17,000
Nov 14, 2024	0.30	0.30	0.30	0.30	-	-	-
Nov 13, 2024	0.29	0.30	0.28	0.30	-	3.45%	6,050
Nov 12, 2024	0.32	0.32	0.28	0.29	-	-3.33%	11,200
Nov 11, 2024	0.31	0.32	0.29	0.30	-	-	22,500
Nov 8, 2024	0.30	0.30	0.30	0.30	-	1.69%	1,000
Nov 7, 2024	0.29	0.30	0.29	0.30	-	5.36%	1,500
Nov 6, 2024	0.29	0.29	0.28	0.28	-	-3.45%	24,500
Nov 5, 2024	0.28	0.30	0.27	0.29	-	3.57%	47,500
Nov 4, 2024	0.30	0.30	0.28	0.28	-	-5.08%	18,500
Nov 1, 2024	0.30	0.30	0.28	0.30	-	5.36%	27,000
Oct 31, 2024	0.27	0.28	0.26	0.28	-	-5.08%	73,488
Oct 30, 2024	0.31	0.31	0.29	0.30	-	-7.81%	85,300
Oct 29, 2024	0.36	0.36	0.32	0.32	-	-9.86%	35,000
Oct 28, 2024	0.32	0.36	0.31	0.36	-	4.41%	130,000
Oct 25, 2024	0.36	0.36	0.34	0.34	-	13.33%	5,500
Oct 24, 2024	0.33	0.36	0.30	0.30	-	-3.23%	130,500
Oct 23, 2024	0.33	0.35	0.31	0.31	-	-6.06%	19,500
Oct 22, 2024	0.35	0.35	0.33	0.33	-	-7.04%	46,500
Oct 21, 2024	0.30	0.36	0.30	0.36	-	18.33%	53,000
Oct 18, 2024	0.33	0.33	0.30	0.30	-	-9.09%	44,500
Oct 17, 2024	0.37	0.37	0.33	0.33	-	-	29,500
Oct 16, 2024	0.35	0.35	0.33	0.33	-	-2.94%	11,034
Oct 15, 2024	0.37	0.37	0.34	0.34	-	-2.86%	11,000
Oct 11, 2024	0.35	0.35	0.34	0.35	-	2.94%	95,000
Oct 10, 2024	0.37	0.37	0.34	0.34	-	-	4,500
Oct 9, 2024	0.36	0.36	0.33	0.34	-	-8.11%	39,782
Oct 8, 2024	0.36	0.37	0.36	0.37	-	-	1,500
Oct 7, 2024	0.38	0.38	0.37	0.37	-	-	347,000
Oct 4, 2024	0.36	0.40	0.36	0.37	-	5.71%	57,500
Oct 3, 2024	0.34	0.38	0.34	0.35	-	-	250,000
Oct 2, 2024	0.33	0.35	0.33	0.35	-	6.06%	101,600
Oct 1, 2024	0.33	0.33	0.32	0.33	-	6.45%	9,000
Sep 30, 2024	0.32	0.32	0.30	0.31	-	-4.62%	13,000