Skip to main content
logo
Mobio Technologies Inc. (TSXV:MBO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0100 (-13.33%)
At close: Sep 23, 2025

Mobio Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20250.070.070.070.070.07-13.33%8,125
Sep 18, 20250.080.080.080.080.0815.38%1,000
Sep 15, 20250.070.070.070.070.07-7.14%15,000
Sep 10, 20250.070.070.070.070.0716.67%26,000
Sep 8, 20250.080.080.060.060.06-7.69%7,000
Sep 4, 20250.070.070.070.070.078.33%3,000
Aug 27, 20250.070.070.060.060.06-22,000
Aug 26, 20250.080.090.060.060.06-7.69%23,000
Aug 21, 20250.080.090.070.070.07-6,000
Aug 7, 20250.070.070.070.070.07-13.33%1,000
Jul 29, 20250.080.080.080.080.08-16.67%6,150
Jul 17, 20250.090.090.090.090.0938.46%1,000
Jul 16, 20250.070.070.070.070.07-31.58%1,750
Jul 15, 20250.100.100.100.100.1035.71%2,000
Jul 14, 20250.070.070.070.070.07-22.22%7,000
Jul 11, 20250.090.090.090.090.09-3,407
Jul 10, 20250.090.090.090.090.0938.46%1,000
Jul 9, 20250.070.070.070.070.07-27.78%15,000
Jul 7, 20250.090.090.090.090.09-2,000
Jul 2, 20250.090.090.090.090.095.88%3,000
Jun 25, 20250.070.090.070.090.0921.43%2,270
Jun 24, 20250.080.080.070.070.0716.67%20,000
Jun 18, 20250.060.060.060.060.06-9,000
Jun 10, 20250.060.060.060.060.06-5,000
Jun 6, 20250.090.090.060.060.06-7.69%8,000
Jun 3, 20250.060.070.060.070.078.33%3,000
Jun 2, 20250.060.060.060.060.06-4,000
May 30, 20250.060.060.060.060.06-130,000
May 29, 20250.060.060.060.060.069.09%3,000
May 28, 20250.060.060.060.060.06-9,000
May 26, 20250.060.060.060.060.06-10,000
May 22, 20250.060.060.060.060.0610.00%6,000
May 21, 20250.060.060.050.050.05-16.67%198,000
May 16, 20250.080.080.050.060.06-7.69%63,500
May 12, 20250.070.070.070.070.07-18.75%6,000
May 9, 20250.070.080.070.080.08-11.11%18,000
May 6, 20250.090.090.090.090.09-3,000
May 5, 20250.070.090.070.090.0928.57%27,000
May 2, 20250.060.080.060.070.0727.27%37,000
May 1, 20250.060.060.060.060.06-26.67%10,000
Apr 30, 20250.080.080.080.080.08-13,000
Apr 29, 20250.080.080.080.080.08-6.25%16,000