Urbanise.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.65	0.65	0.65	0.65	0.65	-	18,834
Mar 16, 2026	0.65	0.65	0.65	0.65	0.65	-	10,000
Mar 13, 2026	0.65	0.65	0.65	0.65	0.65	-	20,000
Mar 4, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	38,712
Mar 3, 2026	0.67	0.67	0.66	0.67	0.67	-1.47%	34,155
Mar 2, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	12,881
Feb 27, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	10,515
Feb 26, 2026	0.66	0.66	0.65	0.66	0.66	-4.35%	52,200
Feb 25, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	41,401
Feb 24, 2026	0.70	0.70	0.70	0.70	0.70	-	20,000
Feb 23, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	37,847
Feb 18, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	380
Feb 17, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	750
Feb 16, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	339
Feb 13, 2026	0.70	0.70	0.70	0.70	0.70	-	1,278
Feb 12, 2026	0.70	0.70	0.70	0.70	0.70	-	674
Feb 11, 2026	0.70	0.70	0.70	0.70	0.70	-	2,571
Feb 10, 2026	0.70	0.70	0.70	0.70	0.70	-	2,619
Feb 9, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	5,000
Feb 6, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	10,700
Feb 2, 2026	0.70	0.70	0.70	0.70	0.70	-	11,943
Jan 30, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	3,967
Jan 29, 2026	0.69	0.69	0.69	0.69	0.69	-	24,090
Jan 28, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	2,155
Jan 27, 2026	0.72	0.72	0.70	0.70	0.70	-	3,181
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	-	20,000
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	-2.10%	11,383
Jan 16, 2026	0.72	0.72	0.72	0.72	0.72	-4.67%	30,248
Jan 14, 2026	0.78	0.78	0.74	0.75	0.75	-	52,235
Jan 13, 2026	0.74	0.75	0.74	0.75	0.75	4.17%	51,638
Jan 7, 2026	0.72	0.73	0.72	0.72	0.72	-	12,920
Jan 6, 2026	0.72	0.72	0.72	0.72	0.72	-	1,504
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	-	5
Dec 29, 2025	0.72	0.72	0.72	0.72	0.72	-	500
Dec 24, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	40,050
Dec 23, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	1,306
Dec 22, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	20,727
Dec 18, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	10,333
Dec 17, 2025	0.73	0.73	0.73	0.73	0.73	-	5
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	-	13
Dec 15, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	8,704
Dec 12, 2025	0.74	0.74	0.74	0.74	0.74	-	11,364
Dec 9, 2025	0.74	0.74	0.74	0.74	0.74	-	8,636
Dec 8, 2025	0.78	0.78	0.74	0.74	0.74	-	12,477
Dec 3, 2025	0.74	0.74	0.74	0.74	0.74	-	270
Dec 1, 2025	0.74	0.74	0.74	0.74	0.74	2.07%	22,267
Nov 26, 2025	0.73	0.73	0.73	0.73	0.73	-2.03%	3,658
Nov 25, 2025	0.74	0.74	0.74	0.74	0.74	2.07%	22,521
Nov 21, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	72,945
Nov 19, 2025	0.73	0.73	0.73	0.73	0.73	-	1,528