Universal Ibogaine Inc. (IBOGF)
OTCMKTS · Delayed Price · Currency is USD
0.0225
+0.0010 (4.74%)
Jul 23, 2025, 3:21 PM EDT
Universal Ibogaine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -0.47% | 51,000 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | 297,176 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 10.78% | 404,261 |
| Jul 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.12% | 2,074,461 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.09% | 255,425 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.60% | 524,570 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.76% | 756,206 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.94% | 137,003 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.64% | 276,832 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.69% | 55,690 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.68% | 186,340 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | 105,614 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.13% | 44,916 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.02% | 40,560 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -57.21% | 718,980 |
| Jul 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 31.78% | 848,441 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.40% | 1,874,653 |
| Jun 27, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 16.51% | 122,000 |
| Jun 26, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | -11.94% | 299,559 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 14.94% | 375,100 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.33% | 251,821 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.29% | 24,500 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -24.44% | 21,400 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.69% | 364,010 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,268 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.31% | 34,000 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,258 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.70% | 10,200 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.14% | 6,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.65% | 10,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.81% | 32,085 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.56% | 1,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.52% | 44,905 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.30% | 240,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.26% | 631,531 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.63% | 32,250 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.14% | 23,002 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.69% | 228,000 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.88% | 9,259 |
| May 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.05% | 117,500 |
| May 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.98% | 441,800 |
| May 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -11.67% | 53,450 |
| May 19, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 37.61% | 53,888 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.87% | 157,000 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,000 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.23% | 58,301 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 2,960 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.46% | 71,634 |