Lobe Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.003	0.003	0.002	0.002	0.010	60,000
2022-06-01	0.002	0.002	0.002	0.002	0.010	34,200
2022-05-31	0.003	0.003	0.002	0.002	0.010	120,000
2022-05-30	0.003	0.003	0.003	0.003	0.015	152,501
2022-05-27	0.003	0.003	0.003	0.003	0.015	30,086
2022-05-26	0.003	0.003	0.003	0.003	0.015	289,008
2022-05-25	0.003	0.003	0.002	0.003	0.015	336,686
2022-05-24	0.003	0.003	0.002	0.003	0.020	79,867
2022-05-20	0.003	0.003	0.003	0.003	0.015	601,479
2022-05-19	0.003	0.003	0.003	0.003	0.020	249,350
2022-05-18	0.003	0.003	0.003	0.003	0.015	173,000
2022-05-17	0.003	0.003	0.003	0.003	0.015	77,000
2022-05-16	0.003	0.003	0.003	0.003	0.015	775
2022-05-13	0.003	0.003	0.003	0.003	0.015	12,500
2022-05-12	0.003	0.003	0.003	0.003	0.015	320,002
2022-05-11	0.003	0.003	0.003	0.003	0.015	283,400
2022-05-10	0.003	0.003	0.003	0.003	0.020	142,000
2022-05-09	0.003	0.003	0.003	0.003	0.020	77,450
2022-05-06	0.003	0.003	0.003	0.003	0.020	225,000
2022-05-05	0.004	0.004	0.004	0.004	0.025	61,000
2022-05-04	0.004	0.004	0.003	0.004	0.025	192,525
2022-05-03	0.004	0.005	0.004	0.005	0.030	63,120
2022-05-02	0.004	0.005	0.004	0.005	0.030	42,000
2022-04-29	0.003	0.004	0.003	0.004	0.025	630,200
2022-04-28	0.003	0.003	0.003	0.003	0.020	500
2022-04-27	0.003	0.003	0.003	0.003	0.020	24,500
2022-04-26	0.003	0.003	0.003	0.003	0.020	51,000
2022-04-25	0.004	0.004	0.003	0.003	0.020	102,500
2022-04-22	0.004	0.004	0.003	0.004	0.025	334,397
2022-04-21	0.003	0.004	0.003	0.003	0.020	989,800
2022-04-20	0.004	0.004	0.003	0.003	0.020	1,281,160
2022-04-19	0.003	0.004	0.003	0.004	0.025	327,102
2022-04-18	0.004	0.004	0.004	0.004	0.025	2,080
2022-04-14	0.004	0.004	0.004	0.004	0.025	9,520
2022-04-13	0.003	0.004	0.003	0.004	0.025	5,160
2022-04-12	0.004	0.004	0.003	0.003	0.020	101,550
2022-04-11	0.003	0.004	0.003	0.003	0.020	433,313
2022-04-08	0.004	0.004	0.003	0.004	0.025	100
2022-04-07	0.004	0.004	0.003	0.004	0.025	77,150
2022-04-06	0.004	0.004	0.004	0.004	0.025	76,200
2022-04-05	0.004	0.004	0.004	0.004	0.025	4,843
2022-04-04	0.005	0.005	0.004	0.004	0.025	14,317
2022-04-01	0.005	0.005	0.003	0.004	0.025	121,300
2022-03-31	0.004	0.004	0.004	0.004	0.025	171,002
2022-03-30	0.004	0.005	0.004	0.005	0.030	200,330
2022-03-29	0.004	0.005	0.004	0.005	0.030	17,800
2022-03-28	0.004	0.005	0.004	0.005	0.030	164,689
2022-03-25	0.005	0.005	0.004	0.005	0.030	297,999
2022-03-24	0.005	0.005	0.004	0.004	0.025	196,290
2022-03-23	0.005	0.005	0.004	0.004	0.025	25,575
2022-03-22	0.005	0.005	0.005	0.005	0.030	16,775
2022-03-18	0.005	0.005	0.004	0.004	0.025	144,000
2022-03-17	0.004	0.004	0.004	0.004	0.025	151,900
2022-03-15	0.005	0.005	0.003	0.004	0.025	100,226
2022-03-14	0.005	0.005	0.005	0.005	0.030	94,000
2022-03-11	0.004	0.005	0.003	0.005	0.030	20,476
2022-03-10	0.004	0.004	0.004	0.004	0.025	95,000
2022-03-09	0.005	0.005	0.004	0.005	0.030	112,200
2022-03-08	0.005	0.005	0.005	0.005	0.030	2,250
2022-03-07	0.003	0.004	0.003	0.004	0.025	264,500

← NewerPage 19 of 21 · 1,236 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.