Mobio Technologies Inc. (TSXV:MBO)
Canada · Delayed Price · Currency is CAD 0.0750
-0.0100 (-11.76%)
At close: Jun 30, 2026
Mobio Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 73,530 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 135,300 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 15,000 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 35,000 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -23.08% | 97,000 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 61,000 |
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,000 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 500 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 15,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,500 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 500 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 500 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 2,000 |
| May 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 30,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 28.00% | 589 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -22.58% | 575 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 29.17% | 20,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -25.00% | 575 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 23.08% | 600 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 10,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 22,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 14.29% | 10,125 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 500 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 41,625 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 37,500 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 20,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 25,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,200 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 11,400 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 5,000 |
| 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 |