Universal Digital Inc. (CSE:LFG)
Canada · Delayed Price · Currency is CAD 0.1450
-0.0150 (-9.38%)
At close: Dec 4, 2025
Universal Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 12,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 12,500 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 1,000 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 4,500 |
| Nov 28, 2025 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | 11.76% | 21,500 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 3,500 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.29% | 10,000 |
| Nov 25, 2025 | 0.16 | 0.18 | 0.13 | 0.18 | 0.18 | 9.37% | 82,030 |
| Nov 24, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 33.33% | 10,000 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -7.69% | 188,771 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -23.53% | 37,500 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -5.56% | 109,500 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 179,971 |
| Nov 17, 2025 | 0.28 | 0.30 | 0.19 | 0.19 | 0.19 | -32.14% | 267,000 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 62,900 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.19 | 0.29 | 0.29 | -3.33% | 44,500 |
| Nov 12, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 37,100 |
| Nov 11, 2025 | 0.36 | 0.36 | 0.30 | 0.30 | 0.30 | -16.67% | 50,500 |
| Nov 10, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 22,000 |
| Nov 7, 2025 | 0.41 | 0.41 | 0.35 | 0.38 | 0.38 | -5.00% | 46,750 |
| Nov 6, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -6.98% | 58,000 |
| Nov 5, 2025 | 0.48 | 0.50 | 0.43 | 0.43 | 0.43 | -2.27% | 150,175 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 2,000 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -4.26% | 48,250 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 20,286 |
| Oct 30, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | -2.00% | 25,286 |
| Oct 29, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | 2.04% | 17,356 |
| Oct 28, 2025 | 0.39 | 0.49 | 0.39 | 0.49 | 0.49 | 25.64% | 228,645 |
| Oct 27, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.88% | 131,500 |
| Oct 24, 2025 | 0.47 | 0.47 | 0.37 | 0.41 | 0.41 | -10.87% | 115,500 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -4.17% | 12,900 |
| Oct 22, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | 4.35% | 7,500 |
| Oct 21, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -9.80% | 49,649 |
| Oct 20, 2025 | 0.51 | 0.54 | 0.47 | 0.51 | 0.51 | 2.00% | 32,800 |
| Oct 17, 2025 | 0.53 | 0.55 | 0.48 | 0.50 | 0.50 | - | 38,101 |
| Oct 16, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -7.41% | 21,000 |
| Oct 15, 2025 | 0.58 | 0.58 | 0.52 | 0.54 | 0.54 | -6.90% | 36,500 |
| Oct 14, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 5,500 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 2,000 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 3,500 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 82,800 |
| Oct 7, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -6.25% | 24,600 |
| Oct 6, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 16,700 |
| Oct 3, 2025 | 0.44 | 0.63 | 0.44 | 0.61 | 0.61 | 1.67% | 116,286 |
| Oct 2, 2025 | 0.52 | 0.60 | 0.52 | 0.60 | 0.60 | 15.38% | 58,730 |
| Oct 1, 2025 | 0.59 | 0.59 | 0.52 | 0.52 | 0.52 | -10.34% | 9,850 |
| Sep 30, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 14,500 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.54 | 0.59 | 0.59 | 7.27% | 236,500 |
| Sep 26, 2025 | 0.53 | 0.62 | 0.52 | 0.55 | 0.55 | 7.84% | 86,120 |
| Sep 25, 2025 | 0.53 | 0.53 | 0.47 | 0.51 | 0.51 | -15.00% | 39,125 |