Mobio Technologies Inc. (TSXV:MBO)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
At close: Jan 28, 2026
Mobio Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,500 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 25,500 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -23.53% | 500 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 4,000 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 2,000 |
| Jan 8, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 23,880 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 2,300 |
| Jan 2, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 12.50% | 69,562 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Dec 29, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | - | 58,175 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 3,250 |
| Dec 22, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 45.00% | 16,000 |
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 500 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 10,500 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 19,000 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,250 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 12,666 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,000 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 5,000 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -24.14% | 11,000 |
| Dec 2, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 81.25% | 84,000 |
| Dec 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -33.33% | 6,000 |
| Nov 21, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 50.00% | 7,000 |
| Nov 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 39,245 |
| Nov 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,500 |
| Nov 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 11,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | 12.50% | 28,500 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -20.00% | 3,130 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 16,500 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 181,000 |
| Oct 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,000 |
| Oct 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 10,000 |
| Oct 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,000 |
| Oct 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 19,500 |
| Oct 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 10,000 |
| Oct 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,500 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 13,500 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 41.18% | 5,800 |
| Oct 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 65,000 |
| Oct 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Oct 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 2,000 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 27,000 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 30.77% | 13,000 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 8,125 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 1,000 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 15,000 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 26,000 |