Universal Ibogaine Inc. (IBOGF)
OTCMKTS
· Delayed Price · Currency is USD
0.0183
+0.0005 (2.81%)
Jun 5, 2025, 11:34 AM EDT
Universal Ibogaine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.78% | 4,280 |
| May 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.26% | 58,056 |
| May 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.89% | 3,500 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.40% | 10,129 |
| May 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 51,046 |
| May 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.55% | 22,600 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.92% | 61,200 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.80% | 131,476 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.59% | 287,574 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.23% | 10,000 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.03% | 180,739 |
| 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 |