Kanabo Group (KNB) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kanabo Group

Date Open High Low Close* Volume
02/04/2025 0.43p 0.47p 0.35p 0.43p 351958
01/04/2025 0.43p 0.48p 0.35p 0.43p 284451
31/03/2025 0.45p 0.50p 0.37p 0.43p 199699
28/03/2025 0.43p 0.50p 0.35p 0.40p 1288939
27/03/2025 0.45p 0.50p 0.36p 0.43p 201414
26/03/2025 0.48p 0.55p 0.40p 0.45p 395586
25/03/2025 0.55p 0.55p 0.40p 0.48p 6401719
24/03/2025 0.55p 0.55p 0.50p 0.55p 127744
21/03/2025 0.55p 0.60p 0.50p 0.55p 149614
20/03/2025 0.60p 0.65p 0.50p 0.55p 302282
19/03/2025 0.63p 0.65p 0.55p 0.60p 476977
18/03/2025 0.65p 0.68p 0.55p 0.63p 446865
17/03/2025 0.65p 0.68p 0.60p 0.65p 125343
14/03/2025 0.68p 0.70p 0.56p 0.65p 535322
13/03/2025 0.68p 0.70p 0.65p 0.68p 108757
12/03/2025 0.68p 0.70p 0.65p 0.68p 256545
11/03/2025 0.75p 0.75p 0.65p 0.68p 1088512
10/03/2025 0.78p 0.85p 0.65p 0.75p 232093
07/03/2025 0.78p 0.78p 0.70p 0.78p 178864
06/03/2025 0.78p 0.80p 0.70p 0.78p 180578
05/03/2025 0.78p 0.85p 0.70p 0.78p 314452
04/03/2025 0.75p 0.85p 0.70p 0.79p 247893
03/03/2025 0.75p 0.80p 0.70p 0.78p 261311
28/02/2025 0.75p 0.80p 0.70p 0.75p 63949
27/02/2025 0.75p 0.80p 0.70p 0.75p 72633
26/02/2025 0.80p 0.88p 0.70p 0.75p 946970
25/02/2025 0.80p 0.83p 0.70p 0.80p 565344
24/02/2025 0.80p 0.83p 0.70p 0.80p 161441
21/02/2025 0.85p 0.85p 0.70p 0.80p 782352
20/02/2025 0.85p 0.87p 0.80p 0.85p 32651
19/02/2025 0.85p 0.90p 0.80p 0.85p 161724
18/02/2025 0.85p 0.90p 0.80p 0.85p 289689
17/02/2025 0.85p 0.90p 0.80p 0.85p 317964
14/02/2025 0.85p 0.90p 0.80p 0.85p 135463
13/02/2025 0.85p 0.90p 0.80p 0.85p 193107
12/02/2025 0.85p 0.90p 0.80p 0.85p 176530
11/02/2025 0.85p 0.90p 0.80p 0.85p 55426
10/02/2025 0.85p 0.90p 0.80p 0.85p 405044
07/02/2025 0.90p 1.00p 0.80p 0.85p 444746
06/02/2025 0.90p 1.00p 0.80p 0.90p 218693
05/02/2025 0.90p 1.00p 0.80p 0.90p 280134
04/02/2025 1.00p 1.10p 0.80p 0.90p 402473
03/02/2025 1.00p 1.10p 0.90p 1.00p 192548
31/01/2025 0.95p 1.10p 0.80p 1.00p 461038
30/01/2025 0.95p 1.10p 0.80p 0.80p 221130
29/01/2025 0.95p 1.10p 0.80p 0.95p 46705
28/01/2025 0.85p 0.95p 0.80p 0.95p 332291
27/01/2025 0.85p 0.90p 0.80p 0.85p 195076
24/01/2025 0.85p 0.90p 0.75p 0.85p 108792
23/01/2025 0.85p 0.90p 0.80p 0.80p 259467
22/01/2025 0.95p 1.00p 0.80p 0.85p 935866
21/01/2025 0.95p 1.00p 0.90p 0.95p 177375
20/01/2025 0.95p 1.00p 0.90p 0.95p 117685
17/01/2025 0.95p 1.00p 0.90p 0.95p 151497
16/01/2025 0.90p 1.00p 0.85p 0.95p 455399
15/01/2025 0.85p 1.00p 0.80p 0.90p 335366
14/01/2025 0.85p 0.90p 0.81p 0.85p 385301
13/01/2025 0.85p 0.89p 0.80p 0.85p 819969
10/01/2025 0.90p 0.96p 0.80p 0.85p 555859
09/01/2025 0.90p 1.00p 0.82p 0.90p 727837
08/01/2025 0.90p 1.00p 0.80p 0.90p 352934
07/01/2025 0.90p 1.00p 0.80p 0.90p 135386
06/01/2025 0.90p 1.00p 0.80p 0.90p 412372
03/01/2025 0.90p 1.00p 0.80p 0.90p 67304
02/01/2025 0.85p 1.00p 0.80p 0.90p 460164
31/12/2024 0.85p 0.90p 0.80p 0.85p 616367
30/12/2024 0.90p 1.00p 0.80p 0.85p 347282
27/12/2024 0.90p 1.00p 0.80p 0.90p 349046
24/12/2024 0.90p 1.00p 0.80p 0.90p 72890
23/12/2024 0.90p 1.00p 0.80p 0.90p 339750
20/12/2024 0.90p 1.00p 0.80p 0.90p 600076
19/12/2024 0.90p 1.00p 0.80p 0.90p 364242
18/12/2024 0.95p 1.00p 0.80p 0.90p 389594
17/12/2024 0.95p 1.00p 0.90p 0.95p 115034
16/12/2024 0.95p 1.00p 0.90p 0.95p 80915
13/12/2024 0.95p 1.00p 0.90p 0.95p 221852
12/12/2024 0.95p 1.00p 0.90p 0.95p 87932
11/12/2024 0.95p 1.00p 0.90p 0.95p 330065
10/12/2024 0.95p 1.00p 0.90p 0.95p 201707
09/12/2024 0.95p 1.00p 0.90p 0.95p 354247
06/12/2024 0.90p 1.00p 0.80p 0.95p 977048
05/12/2024 0.90p 1.00p 0.80p 0.90p 519958
04/12/2024 0.85p 1.00p 0.80p 0.90p 1064002
03/12/2024 0.93p 1.00p 0.80p 0.85p 927872
02/12/2024 0.95p 1.00p 0.85p 0.93p 331002
29/11/2024 0.95p 1.00p 0.90p 0.95p 87090
28/11/2024 0.95p 1.00p 0.88p 0.88p 325188
27/11/2024 0.95p 1.00p 0.90p 0.90p 258961
26/11/2024 0.95p 1.00p 0.90p 0.95p 133466
25/11/2024 1.00p 1.10p 0.90p 0.95p 304783
22/11/2024 1.00p 1.10p 0.90p 1.00p 66194
21/11/2024 1.00p 1.10p 0.90p 1.00p 215217
20/11/2024 1.00p 1.10p 0.90p 1.00p 210146
19/11/2024 1.00p 1.09p 0.90p 1.00p 453962
18/11/2024 1.00p 1.10p 0.90p 0.90p 137603
15/11/2024 1.00p 1.10p 0.90p 1.00p 65387
14/11/2024 1.00p 1.10p 0.90p 1.00p 142600
13/11/2024 1.00p 1.10p 0.90p 1.00p 344450
12/11/2024 1.05p 1.12p 0.90p 1.00p 724022
11/11/2024 1.06p 1.20p 0.90p 1.05p 343074
08/11/2024 1.06p 1.20p 0.92p 1.06p 93099
07/11/2024 1.08p 1.20p 0.92p 1.06p 172303
06/11/2024 1.08p 1.20p 0.95p 1.08p 84945
05/11/2024 1.06p 1.20p 0.90p 1.08p 143730
04/11/2024 1.06p 1.20p 0.92p 1.06p 361560
01/11/2024 1.06p 1.20p 0.92p 1.06p 81588
31/10/2024 1.06p 1.20p 0.92p 1.06p 14810
30/10/2024 1.06p 1.20p 0.92p 1.06p 214776
29/10/2024 1.06p 1.20p 0.92p 1.06p 250596
28/10/2024 1.06p 1.20p 0.92p 1.06p 1175082
25/10/2024 1.05p 1.20p 0.92p 1.06p 203528
24/10/2024 1.06p 1.20p 0.92p 1.06p 412965
23/10/2024 1.06p 1.20p 0.92p 1.06p 193250
22/10/2024 1.06p 1.13p 0.92p 1.06p 217090
21/10/2024 1.10p 1.20p 0.92p 1.06p 914368
18/10/2024 1.10p 1.20p 1.00p 1.10p 246407
17/10/2024 1.10p 1.20p 1.00p 1.10p 98934
16/10/2024 1.10p 1.20p 1.00p 1.10p 370770
15/10/2024 1.10p 1.20p 1.00p 1.10p 86488
14/10/2024 1.10p 1.20p 1.00p 1.10p 114890
11/10/2024 1.10p 1.20p 1.00p 1.10p 481834
10/10/2024 1.10p 1.20p 1.00p 1.10p 175099
09/10/2024 1.25p 1.30p 1.00p 1.10p 707574
08/10/2024 1.25p 1.40p 1.10p 1.25p 201237
07/10/2024 1.25p 1.40p 1.10p 1.25p 52131
04/10/2024 1.25p 1.40p 1.10p 1.12p 156348
03/10/2024 1.25p 1.40p 1.10p 1.25p 31000
02/10/2024 1.25p 1.40p 1.10p 1.25p 189808
01/10/2024 1.20p 1.40p 1.10p 1.25p 480119
30/09/2024 1.20p 1.30p 1.10p 1.20p 134550
27/09/2024 1.20p 1.30p 1.10p 1.20p 100771
26/09/2024 1.20p 1.30p 1.10p 1.20p 80688
25/09/2024 1.20p 1.30p 1.10p 1.20p 23110
24/09/2024 1.20p 1.30p 1.10p 1.20p 131320
23/09/2024 1.20p 1.30p 1.10p 1.20p 46204
20/09/2024 1.20p 1.30p 1.10p 1.20p 51693
19/09/2024 1.20p 1.20p 1.00p 1.20p 1211808
18/09/2024 1.20p 1.30p 1.10p 1.20p 133464
17/09/2024 1.30p 1.40p 1.10p 1.20p 967485
16/09/2024 1.30p 1.40p 1.15p 1.15p 196993
13/09/2024 1.30p 1.40p 1.20p 1.30p 64445
12/09/2024 1.25p 1.40p 1.10p 1.30p 474693
11/09/2024 1.30p 1.40p 1.10p 1.25p 303465
10/09/2024 1.30p 1.40p 1.20p 1.30p 32205
09/09/2024 1.30p 1.40p 1.20p 1.30p 413758
06/09/2024 1.30p 1.40p 1.20p 1.30p 158008
05/09/2024 1.30p 1.40p 1.20p 1.30p 80356
04/09/2024 1.30p 1.40p 1.20p 1.30p 561195
03/09/2024 1.30p 1.40p 1.20p 1.30p 135686
02/09/2024 1.30p 1.40p 1.20p 1.30p 151407
30/08/2024 1.30p 1.40p 1.20p 1.30p 164317
29/08/2024 1.30p 1.40p 1.20p 1.30p 74675
28/08/2024 1.25p 1.40p 1.10p 1.30p 177552
27/08/2024 1.20p 1.40p 1.10p 1.25p 420591
23/08/2024 1.15p 1.30p 1.00p 1.20p 943971
22/08/2024 1.11p 1.30p 0.92p 1.15p 805500
21/08/2024 1.15p 1.30p 0.92p 1.10p 884284
20/08/2024 1.15p 1.30p 1.00p 1.15p 102315
19/08/2024 1.15p 1.30p 1.00p 1.15p 115332
16/08/2024 1.15p 1.30p 1.00p 1.15p 152939
15/08/2024 1.15p 1.30p 1.00p 1.15p 65413
14/08/2024 1.15p 1.30p 1.00p 1.15p 44263
13/08/2024 1.15p 1.30p 1.00p 1.15p 448723
12/08/2024 1.11p 1.30p 1.00p 1.15p 235674
09/08/2024 1.15p 1.30p 1.00p 1.15p 74546
08/08/2024 1.15p 1.30p 1.00p 1.15p 311077
07/08/2024 1.10p 1.30p 1.00p 1.15p 319492
06/08/2024 1.10p 1.20p 1.00p 1.10p 687179
05/08/2024 1.20p 1.30p 1.00p 1.10p 1480694
02/08/2024 1.25p 1.30p 1.10p 1.20p 95766
01/08/2024 1.25p 1.30p 1.20p 1.25p 275385
31/07/2024 1.25p 1.30p 1.20p 1.25p 229582
30/07/2024 1.25p 1.40p 1.10p 1.25p 483968
29/07/2024 1.30p 1.40p 1.10p 1.25p 487970
26/07/2024 1.30p 1.40p 1.20p 1.30p 80854
25/07/2024 1.30p 1.40p 1.20p 1.30p 101717
24/07/2024 1.30p 1.40p 1.20p 1.30p 101602
23/07/2024 1.30p 1.40p 1.20p 1.30p 263945
22/07/2024 1.30p 1.40p 1.20p 1.30p 286874
19/07/2024 1.35p 1.50p 1.20p 1.30p 379962
18/07/2024 1.40p 1.50p 1.20p 1.30p 240673
17/07/2024 1.40p 1.50p 1.30p 1.40p 196428
16/07/2024 1.40p 1.50p 1.30p 1.40p 213654
15/07/2024 1.40p 1.50p 1.30p 1.40p 185927
12/07/2024 1.40p 1.50p 1.30p 1.40p 286130
11/07/2024 1.40p 1.50p 1.30p 1.40p 210975
10/07/2024 1.40p 1.50p 1.30p 1.40p 162147
09/07/2024 1.40p 1.50p 1.30p 1.40p 190304
08/07/2024 1.40p 1.50p 1.29p 1.29p 197270
05/07/2024 1.40p 1.50p 1.30p 1.40p 144386
04/07/2024 1.40p 1.50p 1.30p 1.40p 184668
03/07/2024 1.45p 1.50p 1.30p 1.40p 118625
02/07/2024 1.45p 1.50p 1.40p 1.45p 297384
01/07/2024 1.45p 1.50p 1.40p 1.45p 198906
28/06/2024 1.45p 1.50p 1.40p 1.45p 316185
27/06/2024 1.45p 1.50p 1.40p 1.45p 61963
26/06/2024 1.45p 1.50p 1.40p 1.45p 586202
25/06/2024 1.45p 1.50p 1.40p 1.45p 48269
24/06/2024 1.45p 1.50p 1.40p 1.45p 86866
21/06/2024 1.45p 1.50p 1.40p 1.45p 158207

*Close Price adjusted for both dividends and splits