Kobo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	0.36	0.36	0.35	0.35	0.35	-	25,500
Mar 16, 2026	0.35	0.36	0.35	0.35	0.35	-	21,355
Mar 13, 2026	0.34	0.36	0.33	0.35	0.35	1.45%	276,800
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Mar 11, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	174,100
Mar 10, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	201,788
Mar 9, 2026	0.34	0.35	0.33	0.35	0.35	-	35,015
Mar 6, 2026	0.34	0.35	0.33	0.35	0.35	6.06%	55,477
Mar 5, 2026	0.32	0.34	0.32	0.33	0.33	-	87,710
Mar 4, 2026	0.31	0.33	0.30	0.33	0.33	10.00%	99,900
Mar 3, 2026	0.30	0.31	0.29	0.30	0.30	-	112,141
Mar 2, 2026	0.31	0.31	0.28	0.30	0.30	-	124,103
Feb 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	221,209
Feb 26, 2026	0.32	0.32	0.30	0.31	0.31	-	199,831
Feb 25, 2026	0.32	0.33	0.30	0.31	0.31	1.64%	106,499
Feb 24, 2026	0.34	0.34	0.30	0.31	0.31	1.67%	187,724
Feb 23, 2026	0.35	0.35	0.30	0.30	0.30	-11.76%	125,765
Feb 20, 2026	0.26	0.35	0.26	0.34	0.34	30.77%	607,019
Feb 19, 2026	0.27	0.27	0.25	0.26	0.26	-3.70%	323,544
Feb 18, 2026	0.27	0.28	0.27	0.27	0.27	-	21,900
Feb 17, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	25,009
Feb 13, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	147,000
Feb 12, 2026	0.28	0.30	0.28	0.28	0.28	-	359,900
Feb 11, 2026	0.29	0.29	0.27	0.28	0.28	-	45,000
Feb 10, 2026	0.28	0.28	0.28	0.28	0.28	7.69%	7,681
Feb 9, 2026	0.29	0.29	0.26	0.26	0.26	-3.70%	336,786
Feb 6, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	15,953
Feb 5, 2026	0.30	0.30	0.26	0.28	0.28	-6.78%	117,276
Feb 4, 2026	0.31	0.31	0.28	0.30	0.30	-3.28%	358,994
Feb 3, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	232,500
Feb 2, 2026	0.31	0.31	0.28	0.29	0.29	-4.92%	107,099
Jan 30, 2026	0.30	0.31	0.28	0.31	0.31	-3.17%	179,062
Jan 29, 2026	0.31	0.33	0.31	0.32	0.32	-	65,501
Jan 28, 2026	0.29	0.32	0.29	0.32	0.32	12.50%	549,504
Jan 27, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	473,500
Jan 26, 2026	0.30	0.30	0.28	0.28	0.28	5.77%	649,574
Jan 23, 2026	0.28	0.28	0.26	0.26	0.26	-8.77%	95,000
Jan 22, 2026	0.28	0.29	0.26	0.29	0.29	-	136,051
Jan 21, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	142,654
Jan 20, 2026	0.28	0.29	0.28	0.28	0.28	7.69%	202,500
Jan 19, 2026	0.27	0.28	0.26	0.26	0.26	-7.14%	128,601
Jan 16, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	160,902
Jan 15, 2026	0.28	0.30	0.27	0.27	0.27	-3.57%	988,601
Jan 14, 2026	0.27	0.28	0.27	0.28	0.28	14.29%	234,002
Jan 13, 2026	0.29	0.29	0.25	0.25	0.25	-15.52%	128,949
Jan 12, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	35,391
Jan 9, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	69,000
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	67,377
Jan 7, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	7,500
Jan 6, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	17,510
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	-	54,006
Jan 2, 2026	0.30	0.31	0.30	0.31	0.31	8.77%	33,300
Dec 31, 2025	0.31	0.31	0.29	0.29	0.29	-3.39%	16,500
Dec 30, 2025	0.30	0.30	0.28	0.30	0.30	-1.67%	133,139
Dec 29, 2025	0.31	0.31	0.29	0.30	0.30	-	47,007
Dec 24, 2025	0.30	0.31	0.30	0.30	0.30	5.26%	195,500
Dec 23, 2025	0.31	0.31	0.27	0.29	0.29	-9.52%	176,286
Dec 22, 2025	0.32	0.32	0.31	0.32	0.32	-	74,101
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-	28,466
Dec 18, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	8,000
Dec 17, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	120,245
Dec 16, 2025	0.33	0.33	0.32	0.32	0.32	-	213,598
Dec 15, 2025	0.29	0.32	0.28	0.32	0.32	21.15%	273,547
Dec 12, 2025	0.28	0.28	0.26	0.26	0.26	-1.89%	17,500
Dec 11, 2025	0.25	0.28	0.25	0.27	0.27	6.00%	215,400
Dec 10, 2025	0.26	0.26	0.25	0.25	0.25	-	12,750
Dec 9, 2025	0.25	0.25	0.25	0.25	0.25	-3.85%	98,020
Dec 8, 2025	0.24	0.26	0.24	0.26	0.26	10.64%	69,500
Dec 5, 2025	0.25	0.25	0.24	0.24	0.24	-	48,000
Dec 3, 2025	0.24	0.24	0.24	0.24	0.24	2.17%	27,500
Dec 2, 2025	0.24	0.24	0.23	0.23	0.23	2.22%	31,500
Dec 1, 2025	0.24	0.24	0.22	0.23	0.23	-2.17%	10,735