Lobe Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.040	0.045	0.040	0.045	0.045	37,550
2025-08-07	0.050	0.050	0.050	0.050	0.050	61,130
2025-08-06	0.045	0.045	0.045	0.045	0.045	0
2025-08-05	0.045	0.045	0.045	0.045	0.045	41,916
2025-08-01	0.045	0.045	0.045	0.045	0.045	4,000
2025-07-31	0.055	0.055	0.050	0.050	0.050	45,750
2025-07-30	0.055	0.055	0.055	0.055	0.055	5,033
2025-07-29	0.055	0.060	0.055	0.055	0.055	290,499
2025-07-28	0.065	0.070	0.050	0.055	0.055	113,535
2025-07-25	0.070	0.080	0.060	0.065	0.065	1,144,343
2025-07-24	0.040	0.080	0.040	0.070	0.070	1,224,024
2025-07-23	0.040	0.040	0.035	0.040	0.040	253,000
2025-07-22	0.035	0.035	0.035	0.035	0.035	6,059
2025-07-21	0.040	0.040	0.035	0.035	0.035	100,000
2025-07-18	0.040	0.040	0.040	0.040	0.040	0
2025-07-17	0.040	0.040	0.040	0.040	0.040	20,000
2025-07-16	0.040	0.040	0.040	0.040	0.040	9,457
2025-07-15	0.035	0.035	0.035	0.035	0.035	0
2025-07-14	0.035	0.035	0.035	0.035	0.035	0
2025-07-11	0.035	0.035	0.035	0.035	0.035	4,000
2025-07-10	0.040	0.040	0.040	0.040	0.040	2,083
2025-07-09	0.035	0.035	0.035	0.035	0.035	39,000
2025-07-08	0.035	0.035	0.035	0.035	0.035	30,000
2025-07-07	0.035	0.035	0.035	0.035	0.035	0
2025-07-04	0.035	0.035	0.035	0.035	0.035	0
2025-07-03	0.035	0.040	0.035	0.035	0.035	115,798
2025-07-02	0.030	0.030	0.030	0.030	0.030	0
2025-06-30	0.030	0.030	0.030	0.030	0.030	0
2025-06-27	0.030	0.030	0.030	0.030	0.030	0
2025-06-26	0.030	0.030	0.030	0.030	0.030	24,693
2025-06-25	0.035	0.035	0.030	0.030	0.030	27,500
2025-06-24	0.035	0.035	0.035	0.035	0.035	0
2025-06-23	0.035	0.035	0.035	0.035	0.035	0
2025-06-20	0.035	0.035	0.035	0.035	0.035	37,000
2025-06-19	0.040	0.040	0.040	0.040	0.040	0
2025-06-18	0.040	0.040	0.040	0.040	0.040	0
2025-06-17	0.040	0.040	0.040	0.040	0.040	0
2025-06-16	0.040	0.040	0.040	0.040	0.040	0
2025-06-13	0.040	0.040	0.040	0.040	0.040	2,000
2025-06-12	0.035	0.035	0.035	0.035	0.035	9,000
2025-06-11	0.035	0.035	0.035	0.035	0.035	0
2025-06-10	0.035	0.035	0.035	0.035	0.035	0
2025-06-09	0.035	0.035	0.035	0.035	0.035	33,630
2025-06-06	0.030	0.030	0.030	0.030	0.030	25,500
2025-06-05	0.035	0.040	0.035	0.040	0.040	95,231
2025-06-04	0.030	0.030	0.025	0.030	0.030	30,500
2025-06-03	0.030	0.030	0.030	0.030	0.030	32,000
2025-06-02	0.025	0.025	0.025	0.025	0.025	0
2025-05-30	0.025	0.025	0.025	0.025	0.025	20,648
2025-05-29	0.025	0.025	0.025	0.025	0.025	34,000
2025-05-28	0.030	0.030	0.025	0.025	0.025	40,000
2025-05-27	0.025	0.025	0.025	0.025	0.025	19,000
2025-05-26	0.025	0.025	0.025	0.025	0.025	5,000
2025-05-23	0.025	0.025	0.025	0.025	0.025	21,333
2025-05-22	0.025	0.025	0.025	0.025	0.025	1,050
2025-05-21	0.025	0.025	0.025	0.025	0.025	35,000
2025-05-20	0.025	0.025	0.025	0.025	0.025	50,000
2025-05-16	0.025	0.025	0.025	0.025	0.025	55,000
2025-05-15	0.030	0.030	0.025	0.025	0.025	40,000
2025-05-14	0.025	0.025	0.025	0.025	0.025	45,000

← NewerPage 6 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.