Universal Digital Inc. (CSE:LFG)
Canada · Delayed Price · Currency is CAD 0.6000
-0.0200 (-3.23%)
At close: Aug 8, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.62 | 0.63 | 0.57 | 0.60 | 0.60 | -3.23% | 59,375 |
| Aug 7, 2025 | 0.67 | 0.68 | 0.62 | 0.62 | 0.62 | -7.46% | 32,653 |
| Aug 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,000 |
| Aug 5, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | 3.08% | 13,500 |
| Aug 1, 2025 | 0.69 | 0.69 | 0.60 | 0.65 | 0.65 | -7.14% | 17,000 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.62 | 0.70 | 0.70 | 6.06% | 25,700 |
| Jul 30, 2025 | 0.70 | 0.73 | 0.66 | 0.66 | 0.66 | -1.49% | 48,777 |
| Jul 29, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 13,000 |
| Jul 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 3,000 |
| Jul 25, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 7,674 |
| Jul 24, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | - | 4,835 |
| Jul 23, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -5.48% | 16,000 |
| Jul 22, 2025 | 0.67 | 0.74 | 0.56 | 0.73 | 0.73 | 10.61% | 103,350 |
| Jul 21, 2025 | 0.73 | 0.74 | 0.61 | 0.66 | 0.66 | -7.04% | 38,981 |
| Jul 18, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | - | 29,615 |
| Jul 17, 2025 | 0.65 | 0.85 | 0.64 | 0.71 | 0.71 | 10.94% | 404,200 |
| Jul 16, 2025 | 0.63 | 0.70 | 0.63 | 0.64 | 0.64 | 4.92% | 135,516 |
| Jul 15, 2025 | 0.67 | 0.69 | 0.60 | 0.61 | 0.61 | -8.96% | 67,289 |
| Jul 14, 2025 | 0.64 | 0.68 | 0.61 | 0.67 | 0.67 | 11.67% | 60,644 |
| Jul 11, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -4.76% | 41,500 |
| Jul 10, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 30,600 |
| Jul 9, 2025 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | - | 51,600 |
| Jul 8, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 15,500 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -4.29% | 46,000 |
| Jul 4, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 66,500 |
| Jul 3, 2025 | 0.70 | 0.72 | 0.63 | 0.65 | 0.65 | -7.14% | 89,950 |
| Jul 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 1,000 |
| Jun 30, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -6.76% | 39,500 |
| Jun 27, 2025 | 0.71 | 0.76 | 0.71 | 0.74 | 0.74 | 4.23% | 12,500 |
| Jun 26, 2025 | 0.69 | 0.73 | 0.69 | 0.71 | 0.71 | 9.23% | 52,591 |
| Jun 25, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -4.41% | 15,500 |
| Jun 24, 2025 | 0.70 | 0.75 | 0.62 | 0.68 | 0.68 | -2.86% | 33,500 |
| Jun 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 13,956 |
| Jun 20, 2025 | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | 1.35% | 17,572 |
| Jun 19, 2025 | 0.72 | 0.75 | 0.69 | 0.74 | 0.74 | 7.25% | 21,500 |
| Jun 18, 2025 | 0.66 | 0.70 | 0.65 | 0.69 | 0.69 | 6.15% | 53,500 |
| Jun 17, 2025 | 0.80 | 0.80 | 0.65 | 0.65 | 0.65 | -18.75% | 44,947 |
| Jun 16, 2025 | 0.76 | 0.85 | 0.76 | 0.80 | 0.80 | 5.26% | 54,332 |
| Jun 13, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | - | 54,000 |
| Jun 12, 2025 | 0.79 | 0.81 | 0.76 | 0.76 | 0.76 | -3.80% | 48,600 |
| Jun 11, 2025 | 0.74 | 0.80 | 0.74 | 0.79 | 0.79 | 6.76% | 36,955 |
| Jun 10, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | 5.71% | 7,000 |
| Jun 9, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | 1.45% | 34,200 |
| Jun 6, 2025 | 0.72 | 0.76 | 0.69 | 0.69 | 0.69 | 1.47% | 37,278 |
| Jun 5, 2025 | 0.79 | 0.79 | 0.68 | 0.68 | 0.68 | -9.33% | 38,333 |
| Jun 4, 2025 | 0.71 | 0.81 | 0.70 | 0.75 | 0.75 | 7.14% | 48,500 |
| Jun 3, 2025 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -17.65% | 77,001 |
| Jun 2, 2025 | 0.88 | 0.88 | 0.75 | 0.85 | 0.85 | -4.49% | 103,850 |
| May 30, 2025 | 0.85 | 0.92 | 0.85 | 0.89 | 0.89 | 5.95% | 59,860 |
| May 29, 2025 | 0.72 | 0.90 | 0.72 | 0.84 | 0.84 | 20.00% | 192,393 |