Universal Digital Inc. (CSE:LFG)
Canada · Delayed Price · Currency is CAD 0.5600
-0.0500 (-8.20%)
At close: Sep 8, 2025
Universal Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -8.20% | 26,000 |
| Sep 5, 2025 | 0.65 | 0.65 | 0.57 | 0.61 | 0.61 | -6.15% | 43,500 |
| Sep 4, 2025 | 0.66 | 0.68 | 0.60 | 0.65 | 0.65 | 3.17% | 34,725 |
| Sep 3, 2025 | 0.63 | 0.73 | 0.63 | 0.63 | 0.63 | 5.00% | 238,400 |
| Sep 2, 2025 | 0.65 | 0.70 | 0.60 | 0.60 | 0.60 | - | 27,500 |
| Aug 28, 2025 | 0.62 | 0.64 | 0.59 | 0.60 | 0.60 | -3.23% | 100,500 |
| Aug 27, 2025 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -8.82% | 48,500 |
| Aug 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 1,000 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 12,430 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 60,270 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 21,300 |
| Aug 20, 2025 | 0.66 | 0.70 | 0.63 | 0.70 | 0.70 | 7.69% | 36,000 |
| Aug 19, 2025 | 0.63 | 0.70 | 0.63 | 0.65 | 0.65 | 3.17% | 78,250 |
| Aug 18, 2025 | 0.66 | 0.66 | 0.60 | 0.63 | 0.63 | 3.28% | 29,300 |
| Aug 15, 2025 | 0.69 | 0.72 | 0.59 | 0.61 | 0.61 | -10.29% | 55,350 |
| Aug 14, 2025 | 0.60 | 0.72 | 0.54 | 0.68 | 0.68 | 13.33% | 136,956 |
| Aug 13, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | - | 30,700 |
| Aug 12, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 3.45% | 106,200 |
| Aug 11, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 33,314 |
| 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 |