UGODF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.48	0.48	0.48	0.48	0.48	2.51%	510
Sep 24, 2026	0.49	0.49	0.47	0.47	0.47	-3.97%	8,759
Sep 23, 2026	0.49	0.50	0.49	0.49	0.49	5.92%	961
Sep 22, 2026	0.50	0.50	0.44	0.46	0.46	-9.26%	12,813
Sep 21, 2026	0.50	0.51	0.48	0.51	0.51	5.19%	6,203
Sep 18, 2026	0.50	0.50	0.47	0.48	0.48	-3.86%	25,630
Sep 17, 2026	0.52	0.54	0.50	0.50	0.50	-3.59%	42,725
Sep 15, 2026	0.52	0.52	0.52	0.52	0.52	4.16%	2,124
Sep 14, 2026	0.53	0.57	0.49	0.50	0.50	-12.54%	21,315
Sep 11, 2026	0.49	0.57	0.42	0.57	0.57	16.67%	16,125
Sep 10, 2026	0.47	0.49	0.47	0.49	0.49	-13.43%	7,683
Sep 9, 2026	0.57	0.57	0.57	0.57	0.57	1.07%	3,025
Sep 8, 2026	0.57	0.57	0.55	0.56	0.56	6.48%	5,401
Sep 4, 2026	0.51	0.53	0.48	0.53	0.53	7.46%	24,478
Sep 2, 2026	0.52	0.55	0.49	0.49	0.49	-5.88%	18,134
Sep 1, 2026	0.46	0.53	0.43	0.52	0.52	-3.65%	29,502
Aug 31, 2026	0.54	0.54	0.54	0.54	0.54	-6.22%	8,688
Aug 28, 2026	0.57	0.58	0.54	0.58	0.58	7.23%	11,680
Aug 27, 2026	0.54	0.55	0.39	0.54	0.54	12.16%	28,559
Aug 26, 2026	0.55	0.60	0.48	0.48	0.48	-9.72%	10,933
Aug 25, 2026	0.57	0.57	0.48	0.53	0.53	-4.23%	19,048
Aug 24, 2026	0.55	0.55	0.55	0.55	0.55	-1.13%	1,836
Aug 21, 2026	0.56	0.59	0.56	0.56	0.56	5.89%	4,600
Aug 20, 2026	0.51	0.53	0.51	0.53	0.53	15.07%	45,500
Aug 19, 2026	0.42	0.49	0.42	0.46	0.46	-9.80%	33,225
Aug 18, 2026	0.51	0.51	0.51	0.51	0.51	-3.03%	6,460
Aug 17, 2026	0.53	0.53	0.53	0.53	0.53	-2.72%	1,400
Aug 14, 2026	0.52	0.54	0.43	0.54	0.54	-4.78%	25,270
Aug 13, 2026	0.54	0.57	0.54	0.57	0.57	6.98%	2,200
Aug 12, 2026	0.51	0.53	0.51	0.53	0.53	2.69%	2,610
Aug 11, 2026	0.49	0.52	0.49	0.52	0.52	3.22%	580
Aug 10, 2026	0.51	0.51	0.50	0.50	0.50	-11.82%	7,960
Aug 7, 2026	0.53	0.57	0.53	0.57	0.57	7.59%	1,360
Aug 6, 2026	0.57	0.57	0.53	0.53	0.53	-2.75%	16,635
Aug 4, 2026	0.59	0.59	0.54	0.54	0.54	-12.60%	6,510
Aug 3, 2026	0.62	0.62	0.62	0.62	0.62	-	150
Jul 31, 2026	0.67	0.67	0.62	0.62	0.62	13.49%	1,400
Jul 29, 2026	0.60	0.60	0.55	0.55	0.55	-9.25%	2,950
Jul 27, 2026	0.64	0.64	0.60	0.60	0.60	-10.29%	20,507
Jul 23, 2026	0.67	0.67	0.67	0.67	0.67	0.40%	100
Jul 22, 2026	0.68	0.68	0.66	0.67	0.67	-1.71%	806
Jul 20, 2026	0.68	0.68	0.68	0.68	0.68	-	2,500
Jul 17, 2026	0.68	0.68	0.68	0.68	0.68	3.32%	1,000
Jul 16, 2026	0.66	0.66	0.66	0.66	0.66	-5.90%	108
Jul 14, 2026	0.70	0.70	0.70	0.70	0.70	0.83%	4,159
Jul 10, 2026	0.69	0.69	0.68	0.69	0.69	-4.29%	20,851
Jul 9, 2026	0.72	0.72	0.67	0.72	0.72	0.08%	1,505
Jul 8, 2026	0.70	0.72	0.70	0.72	0.72	0.41%	2,400
Jul 6, 2026	0.71	0.72	0.71	0.72	0.72	0.16%	3,699
Jul 2, 2026	0.69	0.72	0.66	0.72	0.72	5.90%	9,492