Ubtech Robotics Corp Ltd (UBTRF)
OTCMKTS · Delayed Price · Currency is USD
9.00
+0.37 (4.29%)
At close: Nov 9, 2026
UBTRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.15 | 9.28 | 8.87 | 9.00 | 9.00 | 4.29% | 6,326 |
| Nov 6, 2026 | 9.00 | 9.00 | 8.63 | 8.63 | 8.63 | 4.67% | 440 |
| Nov 5, 2026 | 8.50 | 8.50 | 8.20 | 8.25 | 8.25 | -3.00% | 2,511 |
| Nov 4, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.47% | 638 |
| Nov 3, 2026 | 8.20 | 8.30 | 7.93 | 8.30 | 8.30 | -0.78% | 1,092 |
| Nov 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.21% | 1,721 |
| Oct 30, 2026 | 8.75 | 8.75 | 8.25 | 8.26 | 8.26 | 3.10% | 1,300 |
| Oct 29, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -7.43% | 153 |
| Oct 28, 2026 | 8.50 | 8.66 | 8.50 | 8.66 | 8.66 | 7.03% | 1,756 |
| Oct 27, 2026 | 6.75 | 8.12 | 6.75 | 8.09 | 8.09 | -6.78% | 7,599 |
| Oct 26, 2026 | 8.55 | 8.75 | 8.55 | 8.68 | 8.68 | 3.75% | 2,965 |
| Oct 23, 2026 | 8.21 | 8.36 | 8.21 | 8.36 | 8.36 | 2.84% | 725 |
| Oct 22, 2026 | 8.23 | 8.26 | 7.80 | 8.13 | 8.13 | -4.91% | 3,938 |
| Oct 21, 2026 | 8.37 | 8.99 | 8.37 | 8.55 | 8.55 | 0.94% | 1,321 |
| Oct 20, 2026 | 8.49 | 8.82 | 8.47 | 8.47 | 8.47 | 3.50% | 983 |
| Oct 19, 2026 | 8.70 | 8.95 | 7.75 | 8.18 | 8.18 | -2.81% | 9,135 |
| Oct 16, 2026 | 8.40 | 8.42 | 8.29 | 8.42 | 8.42 | - | 810 |
| Oct 15, 2026 | 8.40 | 8.70 | 7.94 | 8.42 | 8.42 | -5.29% | 6,954 |
| Oct 14, 2026 | 8.50 | 8.89 | 8.50 | 8.89 | 8.89 | 4.96% | 1,008 |
| Oct 13, 2026 | 8.62 | 8.75 | 8.32 | 8.47 | 8.47 | -1.68% | 3,753 |
| Oct 12, 2026 | 9.35 | 9.35 | 8.55 | 8.62 | 8.62 | -7.86% | 2,784 |
| Oct 9, 2026 | 8.70 | 9.35 | 8.70 | 9.35 | 9.35 | 4.76% | 6,397 |
| Oct 8, 2026 | 8.90 | 9.35 | 8.89 | 8.93 | 8.93 | -4.55% | 8,137 |
| Oct 7, 2026 | 9.67 | 10.20 | 9.33 | 9.35 | 9.35 | -3.11% | 966 |
| Oct 6, 2026 | 9.01 | 9.65 | 9.01 | 9.65 | 9.65 | 2.82% | 1,170 |
| Oct 5, 2026 | 9.58 | 9.58 | 9.39 | 9.39 | 9.39 | -1.21% | 1,460 |
| Oct 2, 2026 | 9.60 | 9.60 | 9.22 | 9.50 | 9.50 | -2.11% | 3,123 |
| Oct 1, 2026 | 9.87 | 9.90 | 9.71 | 9.71 | 9.71 | 6.41% | 483 |
| Sep 30, 2026 | 9.70 | 9.70 | 9.00 | 9.12 | 9.12 | -4.00% | 3,210 |
| Sep 29, 2026 | 9.42 | 9.63 | 9.42 | 9.50 | 9.50 | 0.85% | 3,737 |
| Sep 28, 2026 | 9.70 | 9.90 | 9.10 | 9.42 | 9.42 | -3.88% | 92,240 |
| Sep 25, 2026 | 10.00 | 10.40 | 9.70 | 9.80 | 9.80 | -3.26% | 3,142 |
| Sep 24, 2026 | 10.00 | 10.19 | 10.00 | 10.13 | 10.13 | -6.20% | 2,545 |
| Sep 23, 2026 | 10.57 | 10.80 | 10.57 | 10.80 | 10.80 | 5.37% | 3,834 |
| Sep 22, 2026 | 10.65 | 10.99 | 10.21 | 10.25 | 10.25 | -0.09% | 4,904 |
| Sep 21, 2026 | 10.35 | 10.80 | 10.26 | 10.26 | 10.26 | -4.57% | 1,642 |
| Sep 18, 2026 | 11.05 | 11.05 | 10.75 | 10.75 | 10.75 | 6.54% | 1,227 |
| Sep 17, 2026 | 10.00 | 10.18 | 9.65 | 10.09 | 10.09 | 3.49% | 19,295 |
| Sep 16, 2026 | 9.80 | 10.00 | 9.75 | 9.75 | 9.75 | - | 17,869 |
| Sep 15, 2026 | 10.10 | 10.17 | 9.75 | 9.75 | 9.75 | -3.66% | 6,985 |
| Sep 14, 2026 | 10.05 | 10.12 | 10.05 | 10.12 | 10.12 | 1.71% | 438 |
| Sep 11, 2026 | 9.90 | 9.95 | 9.87 | 9.95 | 9.95 | -1.00% | 2,406 |
| Sep 10, 2026 | 10.50 | 10.74 | 10.05 | 10.05 | 10.05 | -6.77% | 1,127 |
| Sep 9, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.37% | 2,147 |
| Sep 8, 2026 | 11.15 | 11.15 | 10.74 | 10.74 | 10.74 | -0.65% | 6,942 |
| Sep 4, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 2.95% | 123 |
| Sep 3, 2026 | 10.20 | 10.75 | 10.20 | 10.50 | 10.50 | - | 12,120 |
| Sep 2, 2026 | 10.20 | 10.61 | 10.20 | 10.50 | 10.50 | 0.10% | 1,848 |
| Sep 1, 2026 | 11.14 | 11.14 | 10.32 | 10.49 | 10.49 | -3.32% | 3,723 |
| Aug 31, 2026 | 10.84 | 10.85 | 10.75 | 10.85 | 10.85 | 2.37% | 2,168 |