Universal Digital Inc. (CSE:LFG)
Canada · Delayed Price · Currency is CAD 0.4900
-0.0100 (-2.00%)
At close: Oct 30, 2025
Universal Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 0.60 | 0.60 | 0.51 | 0.60 | 0.60 | 15.38% | 26,050 |
| Sep 23, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -1.89% | 50,000 |
| Sep 22, 2025 | 0.58 | 0.59 | 0.52 | 0.53 | 0.53 | -3.64% | 553,200 |
| Sep 19, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -6.78% | 15,000 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 6,233 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 62,876 |
| Sep 16, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -1.61% | 6,000 |
| Sep 15, 2025 | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | 8.77% | 46,000 |
| Sep 12, 2025 | 0.60 | 0.65 | 0.57 | 0.57 | 0.57 | -3.39% | 48,500 |
| Sep 11, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 8,500 |
| Sep 10, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -3.33% | 37,227 |
| Sep 9, 2025 | 0.56 | 0.62 | 0.55 | 0.60 | 0.60 | 7.14% | 75,750 |
| 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 |