Kobo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.23	0.29	0.21	0.27	0.27	22.73%	657,106
May 28, 2026	0.24	0.24	0.21	0.22	0.22	-6.38%	1,979,838
May 27, 2026	0.23	0.24	0.23	0.24	0.24	-	37,560
May 26, 2026	0.24	0.26	0.23	0.24	0.24	-	200,081
May 25, 2026	0.25	0.27	0.24	0.24	0.24	-4.08%	157,400
May 22, 2026	0.25	0.26	0.24	0.25	0.25	6.52%	64,500
May 21, 2026	0.24	0.24	0.23	0.23	0.23	-6.12%	59,140
May 20, 2026	0.25	0.25	0.24	0.25	0.25	6.52%	29,500
May 19, 2026	0.26	0.26	0.21	0.23	0.23	-9.80%	513,438
May 15, 2026	0.26	0.28	0.25	0.26	0.26	-	226,975
May 14, 2026	0.26	0.26	0.26	0.26	0.26	-3.77%	1,500
May 13, 2026	0.28	0.28	0.25	0.27	0.27	-1.85%	339,467
May 12, 2026	0.27	0.27	0.25	0.27	0.27	-3.57%	392,653
May 11, 2026	0.27	0.28	0.26	0.28	0.28	-	60,500
May 8, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	41,500
May 7, 2026	0.29	0.29	0.26	0.27	0.27	1.89%	32,033
May 6, 2026	0.29	0.29	0.27	0.27	0.27	-10.17%	60,536
May 5, 2026	0.30	0.30	0.27	0.30	0.30	2.61%	59,000
May 4, 2026	0.28	0.29	0.27	0.29	0.29	2.68%	6,000
May 1, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	3,000
Apr 30, 2026	0.30	0.30	0.28	0.29	0.29	1.79%	5,834
Apr 29, 2026	0.28	0.29	0.28	0.28	0.28	5.66%	76,100
Apr 28, 2026	0.28	0.28	0.27	0.27	0.27	-8.62%	35,500
Apr 27, 2026	0.29	0.30	0.27	0.29	0.29	-	128,300
Apr 24, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	23,500
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Apr 22, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	19,550
Apr 21, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	13,000
Apr 20, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	15,500
Apr 17, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	11,000
Apr 16, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	16,700
Apr 15, 2026	0.32	0.32	0.29	0.30	0.30	-	33,000
Apr 14, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	72,100
Apr 13, 2026	0.32	0.32	0.30	0.31	0.31	-6.06%	57,000
Apr 10, 2026	0.30	0.33	0.30	0.33	0.33	13.79%	160,500
Apr 9, 2026	0.30	0.31	0.29	0.29	0.29	5.45%	28,735
Apr 8, 2026	0.32	0.32	0.27	0.28	0.28	-9.84%	156,048
Apr 7, 2026	0.32	0.32	0.29	0.31	0.31	-1.61%	110,545
Apr 6, 2026	0.32	0.33	0.31	0.31	0.31	-	193,037
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	37,500
Apr 1, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	61,604
Mar 31, 2026	0.32	0.33	0.32	0.33	0.33	6.56%	319,000
Mar 30, 2026	0.32	0.32	0.31	0.31	0.31	-	7,503
Mar 27, 2026	0.32	0.33	0.31	0.31	0.31	-1.61%	32,250
Mar 25, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	38,350
Mar 24, 2026	0.35	0.35	0.30	0.30	0.30	-1.64%	411,500
Mar 23, 2026	0.35	0.35	0.29	0.31	0.31	-4.69%	98,208
Mar 20, 2026	0.35	0.35	0.29	0.32	0.32	-3.03%	192,000
Mar 19, 2026	0.35	0.35	0.31	0.33	0.33	-7.04%	528,038
Mar 18, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	212,115