Lobe Sciences Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.030	0.030	0.025	0.025	0.025	141,832
2023-06-05	0.030	0.030	0.025	0.025	0.025	60,666
2023-06-01	0.030	0.030	0.030	0.030	0.030	158
2023-05-31	0.030	0.030	0.030	0.030	0.030	666
2023-05-30	0.030	0.030	0.030	0.030	0.030	55,333
2023-05-29	0.030	0.030	0.025	0.030	0.030	36,100
2023-05-26	0.030	0.030	0.030	0.030	0.030	275,731
2023-05-25	0.030	0.030	0.030	0.030	0.030	7,083
2023-05-24	0.030	0.030	0.030	0.030	0.030	182,140
2023-05-19	0.035	0.035	0.030	0.035	0.035	13,400
2023-05-18	0.030	0.030	0.030	0.030	0.030	44,890
2023-05-17	0.030	0.040	0.030	0.035	0.035	521,000
2023-05-16	0.030	0.035	0.030	0.035	0.035	300,000
2023-05-15	0.030	0.030	0.030	0.030	0.030	4,549
2023-05-12	0.035	0.035	0.030	0.035	0.035	231,000
2023-05-11	0.035	0.035	0.035	0.035	0.035	120,290
2023-05-10	0.030	0.030	0.030	0.030	0.030	1,133
2023-05-09	0.030	0.035	0.025	0.035	0.035	40,000
2023-05-08	0.030	0.030	0.030	0.030	0.030	214,210
2023-05-05	0.035	0.035	0.030	0.030	0.030	425,434
2023-05-04	0.035	0.035	0.035	0.035	0.035	137,900
2023-05-03	0.030	0.035	0.030	0.030	0.030	39,333
2023-05-02	0.035	0.035	0.035	0.035	0.035	24,000
2023-05-01	0.030	0.035	0.030	0.035	0.035	36,311
2023-04-28	0.035	0.035	0.030	0.030	0.030	32,290
2023-04-27	0.035	0.035	0.035	0.035	0.035	2,000
2023-04-26	0.030	0.030	0.030	0.030	0.030	23,000
2023-04-25	0.035	0.035	0.035	0.035	0.035	174,359
2023-04-24	0.030	0.035	0.030	0.035	0.035	28,333
2023-04-21	0.035	0.035	0.030	0.035	0.035	14,000
2023-04-20	0.030	0.030	0.030	0.030	0.030	57,244
2023-04-19	0.030	0.030	0.030	0.030	0.030	207,911
2023-04-18	0.035	0.040	0.030	0.030	0.030	1,765,611
2023-04-13	0.035	0.035	0.035	0.035	0.035	12,000
2023-04-12	0.035	0.035	0.035	0.035	0.035	11,366
2023-04-11	0.035	0.040	0.035	0.040	0.040	10,800
2023-04-10	0.035	0.035	0.035	0.035	0.035	25,000
2023-04-06	0.035	0.035	0.035	0.035	0.035	1,066
2023-04-05	0.035	0.035	0.035	0.035	0.035	6,000
2023-04-04	0.035	0.040	0.035	0.035	0.035	59,500
2023-04-03	0.040	0.040	0.040	0.040	0.040	105,100
2023-03-31	0.035	0.040	0.035	0.040	0.040	30,175
2023-03-30	0.035	0.040	0.035	0.040	0.040	9,624
2023-03-28	0.040	0.040	0.035	0.040	0.040	4
2023-03-27	0.040	0.040	0.035	0.040	0.040	18,666
2023-03-24	0.040	0.040	0.040	0.040	0.040	25,499
2023-03-23	0.040	0.040	0.040	0.040	0.040	106,416
2023-03-22	0.035	0.040	0.035	0.040	0.040	219,500
2023-03-20	0.035	0.040	0.035	0.040	0.040	612,100
2023-03-17	0.035	0.035	0.035	0.035	0.035	29,000
2023-03-16	0.030	0.030	0.030	0.030	0.030	1,029,700
2023-03-15	0.040	0.040	0.035	0.035	0.035	157,500
2023-03-14	0.035	0.035	0.035	0.035	0.035	4,000
2023-03-13	0.035	0.040	0.035	0.040	0.040	178,980
2023-03-10	0.035	0.040	0.035	0.035	0.035	319,050
2023-03-09	0.040	0.040	0.035	0.035	0.035	144,355
2023-03-08	0.035	0.035	0.035	0.035	0.035	157,621
2023-03-07	0.040	0.045	0.040	0.040	0.040	327,000
2023-03-06	0.040	0.040	0.035	0.035	0.035	145,066
2023-03-03	0.035	0.040	0.035	0.040	0.040	167,340

← NewerPage 15 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.