Universal Digital Inc. (CSE:LFG)
Canada · Delayed Price · Currency is CAD 0.0800
0.00 (0.00%)
At close: Jan 19, 2026
Universal Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 35,265 |
| Jan 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 25,000 |
| Jan 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 92,352 |
| Jan 13, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.79% | 140,000 |
| Jan 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 20,483 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Jan 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,000 |
| Jan 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 26,262 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 21,600 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 41,500 |
| Jan 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 43,000 |
| Dec 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 20,500 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 225,015 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 146,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 32,000 |
| Dec 23, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 35,200 |
| Dec 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 43,500 |
| Dec 19, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 10.53% | 56,025 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -13.64% | 200,000 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 7,500 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 105,000 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.00% | 99,500 |
| Dec 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 25.00% | 41,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -13.04% | 215,000 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -23.33% | 262,499 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,000 |
| 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 |