Universal Ibogaine Inc. (IBOGF)
OTCMKTS · Delayed Price · Currency is USD
0.0478
-0.0022 (-4.40%)
At close: Apr 24, 2026
IBOGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.40% | 4,071,414 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 13.12% | 3,424,341 |
| Apr 22, 2026 | 0.09 | 0.10 | 0.04 | 0.04 | 0.04 | -50.89% | 6,047,842 |
| Apr 21, 2026 | 0.15 | 0.17 | 0.08 | 0.09 | 0.09 | -31.61% | 8,101,982 |
| Apr 20, 2026 | 0.06 | 0.35 | 0.05 | 0.13 | 0.13 | 404.21% | 20,336,104 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 31.82% | 1,716,028 |
| Apr 16, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 41.43% | 4,822,401 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 27.27% | 2,938,574 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 120.00% | 755,512 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -54.55% | 588,098 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 458,981 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.28% | 166,877 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | -14.00% | 435,475 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.54% | 241,166 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.43% | 3,286,492 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 174.51% | 1,603,046 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 52,000 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 21,000 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 2,001 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 60.00% | 750 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -43.82% | 124,298 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.84% | 19,500 |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.47% | 12,000 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 4,200 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.88% | 23,600 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.49% | 87,618 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.14% | 5,000 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 61,500 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.45% | 61,300 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.59% | 8,200 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 120,183 |
| Feb 13, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 120.00% | 321,712 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -30.77% | 697,683 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.42% | 1,394,925 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -4.00% | 47,407 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | 42,307 |
| Feb 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 54,935 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 58,895 |
| Feb 3, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -9.09% | 604,875 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 149,550 |
| Jan 30, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 20.00% | 40,200 |
| Jan 29, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 11.11% | 95,625 |
| Jan 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -29.69% | 163,333 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.61% | 130,000 |
| Jan 26, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -10.91% | 179,209 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.57% | 21,010 |
| Jan 22, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 6.98% | 147,647 |
| Jan 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.52% | 80,150 |
| Jan 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.52% | 394,176 |
| Jan 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -23.64% | 100,100 |