Universal Ibogaine Inc. (IBOGF)
OTCMKTS
· Delayed Price · Currency is USD
0.0169
-0.0008 (-4.52%)
Apr 24, 2025, 4:00 PM EDT
Universal Ibogaine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.05% | 180,186 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 149,864 |
| Apr 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.62% | 175,132 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.13% | 27,070 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.67% | 127,200 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.33% | 115,632 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -3.56% | 139,294 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 5.78% | 228,730 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.46% | 54,100 |
| Apr 10, 2025 | 0.04 | 0.06 | 0.02 | 0.03 | 0.03 | -62.86% | 678,436 |
| Apr 9, 2025 | 0.05 | 0.07 | 0.04 | 0.07 | 0.07 | 55.56% | 23,228 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.00% | 20,000 |
| Apr 7, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 10,768 |
| Apr 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.77% | 9,616 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.69% | 6,246 |
| Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.50% | 1,107 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.29% | 1,500 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 32,500 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.20% | 12,446 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.80% | 2,457 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | 67,785 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 38,999 |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 10,850 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.38% | 57,150 |
| Mar 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 17,866 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 22,435 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.70% | 19,650 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.85% | 6,000 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 185,572 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -30.00% | 142,383 |
| Mar 5, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 66.67% | 262,105 |
| Mar 4, 2025 | 0.05 | 0.08 | 0.05 | 0.06 | 0.06 | 50.00% | 181,494 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.25% | 13,537 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.65% | 1,500 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,238 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.47% | 110,000 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.49% | 84,746 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.27% | 15,850 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 250 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 33.01% | 3,648 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.49% | 990 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 190,204 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.38% | 30,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | 61,800 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,500 |