Skip to main content
Lobe Sciences Ltd. (CSE:LOBE)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST

Lobe Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.130.140.110.110.11-15.38%461,619
Apr 24, 20260.130.130.090.130.13-305,100
Apr 23, 20260.130.130.120.130.1313.04%229,595
Apr 22, 20260.110.120.110.120.129.52%208,013
Apr 21, 20260.090.110.090.110.1116.67%485,854
Apr 20, 20260.090.090.090.090.09-126,433
Apr 17, 20260.090.090.090.090.095.88%86,000
Apr 16, 20260.090.090.090.090.09-2,550
Apr 15, 20260.090.090.090.090.09-21,363
Apr 14, 20260.080.090.080.090.0921.43%271,987
Apr 13, 20260.070.070.070.070.07-16,666
Apr 10, 20260.080.080.070.070.07-12.50%84,000
Apr 9, 20260.080.080.080.080.0823.08%155,970
Apr 8, 20260.070.070.070.070.07-13.33%102,117
Apr 7, 20260.080.080.080.080.08-236,492
Apr 6, 20260.080.080.080.080.08-6,887
Apr 2, 20260.070.080.070.080.087.14%83,000
Apr 1, 20260.080.080.070.070.07-6.67%39,000
Mar 31, 20260.080.080.080.080.087.14%55,100
Mar 30, 20260.090.090.070.070.077.69%290,045
Mar 27, 20260.080.080.070.070.07-13.33%21,000
Mar 26, 20260.080.080.080.080.08-261,500
Mar 25, 20260.080.080.080.080.08-16.67%761,450
Mar 24, 20260.080.090.080.090.0920.00%240,000
Mar 23, 20260.070.080.070.080.087.14%267,000
Mar 20, 20260.070.070.070.070.07-103,000
Mar 19, 20260.060.080.060.070.07-186,941
Mar 18, 20260.060.070.060.070.07-151,129
Mar 17, 20260.060.070.060.070.07-160,000
Mar 16, 20260.080.080.070.070.07-232,450
Mar 13, 20260.070.070.070.070.0727.27%138,100
Mar 12, 20260.060.060.060.060.06-8.33%107,000
Mar 11, 20260.090.090.060.060.06-7.69%288,666
Mar 10, 20260.070.070.070.070.078.33%35,000
Mar 9, 20260.060.060.060.060.06-13,000
Mar 6, 20260.060.060.060.060.069.09%122,132
Mar 5, 20260.060.060.060.060.06-8.33%10,019
Mar 4, 20260.060.060.060.060.069.09%24,000
Mar 2, 20260.060.060.060.060.06-8.33%4,800
Feb 27, 20260.060.070.060.060.069.09%41,000
Feb 26, 20260.050.060.050.060.06-8.33%30,942
Feb 25, 20260.060.060.060.060.06-6,166
Feb 24, 20260.060.060.060.060.06-1,150
Feb 23, 20260.070.070.060.060.06-7.69%2,500
Feb 20, 20260.060.070.060.070.0718.18%737,297
Feb 19, 20260.060.060.060.060.06-117,595
Feb 18, 20260.050.060.050.060.0637.50%101,075
Feb 17, 20260.050.050.040.040.04-20.00%15,000
Feb 13, 20260.050.050.050.050.0511.11%2,000
Feb 12, 20260.050.050.050.050.05-10.00%29,000
Feb 10, 20260.050.050.050.050.05-1,000
Feb 9, 20260.040.050.040.050.05-97,949
Feb 5, 20260.040.050.040.050.05-15,514
Feb 4, 20260.050.050.050.050.0511.11%53,166
Feb 3, 20260.050.050.050.050.05-25.00%104,000
Jan 30, 20260.060.060.060.060.0633.33%70,000
Jan 28, 20260.050.050.050.050.05-25.00%52,000
Jan 26, 20260.060.060.060.060.069.09%5,000
Jan 23, 20260.060.060.060.060.0610.00%1,483
Jan 22, 20260.060.060.050.050.05-9.09%36,072
Jan 21, 20260.060.060.060.060.06-21.43%127,180
Jan 20, 20260.070.070.070.070.07-8,533
Jan 15, 20260.060.070.060.070.0716.67%287,500
Jan 14, 20260.060.070.060.060.06-146,000
Jan 13, 20260.060.060.060.060.06-7.69%34,000
Jan 12, 20260.060.070.060.070.07-114,000
Jan 9, 20260.060.070.060.070.07-30,266
Jan 8, 20260.070.110.070.070.0730.00%200,587
Jan 7, 20260.050.050.050.050.05-7,000
Jan 6, 20260.050.050.050.050.05-12,448
Jan 5, 20260.050.050.050.050.0511.11%52,602
Dec 30, 20250.050.050.050.050.05-10.00%13,000
Dec 29, 20250.050.050.050.050.05-2,000
Dec 22, 20250.040.050.040.050.0511.11%49,000
Dec 19, 20250.050.050.050.050.05-61,000
Dec 16, 20250.050.050.040.050.0528.57%48,500
Dec 11, 20250.040.040.040.040.04-22.22%1,916
Dec 10, 20250.050.050.050.050.05-2,166
Dec 9, 20250.050.050.050.050.0512.50%8,885
Dec 8, 20250.040.040.040.040.04-5,216
Dec 5, 20250.040.040.040.040.04-55,666
Dec 4, 20250.040.040.040.040.04-214,000
Dec 3, 20250.040.040.030.040.04-86,800
Dec 2, 20250.040.040.040.040.0414.29%136,000
Dec 1, 20250.040.040.040.040.04-137,833
Nov 28, 20250.040.040.040.040.04-304,000
Nov 27, 20250.040.040.040.040.04-22,000
Nov 26, 20250.030.040.030.040.04-12.50%13,749
Nov 24, 20250.040.040.040.040.04-12,833
Nov 20, 20250.040.040.040.040.04-11.11%45,600
Nov 17, 20250.050.050.050.050.0512.50%7,000
Nov 12, 20250.040.040.040.040.04-11.11%64,300
Nov 10, 20250.050.050.050.050.05-1,666
Nov 6, 20250.050.050.050.050.05-18,000
Nov 4, 20250.050.050.050.050.05-10,108
Oct 31, 20250.040.050.040.050.0512.50%9,000
Oct 30, 20250.040.040.040.040.04-20.00%2,259
Oct 29, 20250.050.050.050.050.0511.11%1,000
Oct 28, 20250.050.050.050.050.0512.50%130,000