Canadian Sec - Delayed Quote CAD

Lobe Sciences Ltd. (LOBE.CN)

0.0250

0.0000

(0.00%)

At close: May 16 at 3:54:30 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
May 15, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	40,000
May 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
May 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
May 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	20,600
May 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	42,000
May 8, 2025	0.0250	0.0250	0.0200	0.0250	0.0250	166,440
May 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,966
May 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	84,014
May 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
May 1, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 30, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Apr 29, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Apr 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Apr 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	8,516
Apr 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	4,900
Apr 21, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Apr 17, 2025	0.0250	0.0350	0.0250	0.0350	0.0350	58,900
Apr 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	81,000
Apr 15, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	18,999
Apr 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Apr 11, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	29,250
Apr 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	5,833
Apr 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 8, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	22,000
Apr 7, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	18,000
Apr 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,675
Apr 3, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	38,333
Apr 2, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	73,000
Apr 1, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	15,333
Mar 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Mar 28, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	8,000
Mar 27, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	41,000
Mar 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	31,000
Mar 25, 2025	0.0350	0.0350	0.0250	0.0250	0.0250	43,280
Mar 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,666
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	69,000
Mar 19, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	126,000
Mar 18, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	8,691
Mar 17, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2025	0.0250	0.0350	0.0250	0.0350	0.0350	61,655
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	8,583
Mar 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 10, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	17,000
Mar 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Mar 5, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	34,333
Mar 4, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	51,000
Mar 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Feb 28, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	114,000
Feb 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	321,000
Feb 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 24, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	26,000
Feb 21, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	2,000
Feb 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	81,000
Feb 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	37,500
Feb 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	13,166
Feb 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	8,500
Feb 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 11, 2025	0.0200	0.0250	0.0200	0.0200	0.0200	117,500
Feb 10, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	47,000
Feb 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 6, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	21,000
Feb 5, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	75,666
Feb 4, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	125,000
Feb 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	33,298
Jan 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Jan 30, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	5,866
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,216
Jan 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	6,767
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Jan 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 20, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	56,000
Jan 17, 2025	0.0200	0.0300	0.0200	0.0300	0.0300	19,166
Jan 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
Jan 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Jan 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 8, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	48,000
Jan 7, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	8,000
Jan 6, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	22,000
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Dec 31, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	7,666
Dec 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Dec 27, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	147,000
Dec 24, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	54,000
Dec 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	118,000
Dec 18, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	315,853
Dec 17, 2024	0.0150	0.0350	0.0150	0.0350	0.0350	432,163
Dec 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	120,000
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	92,000
Dec 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	49,500
Dec 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 10, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	26,249
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Dec 2, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	6,416
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,422
Nov 28, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	165,000
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	65,795
Nov 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	171,000
Nov 25, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	158,500
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,033
Nov 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,200
Nov 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	63,000
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 18, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	6,333
Nov 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,278
Nov 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,867
Nov 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,967
Nov 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	99,000
Nov 7, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	188,000
Nov 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,050
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	39,000
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	243,000
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	39,000
Oct 17, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	185,833
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	12,000
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	331,000
Oct 10, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	65,000
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	93,300
Oct 8, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	30,090
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,189
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Sep 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	31,188
Sep 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	37,111
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Sep 25, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	23,000
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	104,000
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Sep 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	207,000
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,000
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,287
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	64,000
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Sep 4, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	107,000
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 27, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	31,166
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,850
Aug 22, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	20,666
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	124,781
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 19, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	17,133
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	81,001
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,250
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,000
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	146,000
Aug 2, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	20,000
Aug 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,333
Jul 30, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	266,333
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,166
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,000
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
Jul 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Jul 11, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	5,833
Jul 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,666
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 8, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	44,166
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	44,000
Jun 20, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	27,454
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 13, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	196,000
Jun 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jun 6, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	69,812
Jun 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	85,500
Jun 4, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	63,821
Jun 3, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	245,530
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,000
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,333
May 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,200
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-

IBO.V Universal Ibogaine Inc.

0.0300

0.00%

SYNACT.ST SynAct Pharma AB

18.40

-0.97%

BIOV.CN BioVaxys Technology Corp.

0.0350

0.00%

MSCL.TO Satellos Bioscience Inc.

0.6300

-1.56%

PHRM.CN PharmaTher Holdings Ltd.

0.2050

-16.33%

MDMA.CN Pharmala Biotech Holdings Inc.

0.1400

+7.69%

ABCL AbCellera Biologics Inc.

2.0300

+0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lobe Sciences Ltd. (LOBE.CN)

Related Tickers