UGODF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.75	0.75	0.72	0.72	0.72	-3.95%	1,398
Jun 23, 2026	0.79	0.79	0.75	0.75	0.75	-6.10%	6,150
Jun 22, 2026	0.79	0.80	0.79	0.80	0.80	-0.15%	5,728
Jun 18, 2026	0.82	0.83	0.79	0.80	0.80	0.15%	13,570
Jun 17, 2026	0.90	0.90	0.79	0.80	0.80	-1.85%	9,995
Jun 16, 2026	0.84	0.85	0.79	0.82	0.82	-2.97%	17,829
Jun 15, 2026	0.85	0.85	0.82	0.84	0.84	-0.58%	23,970
Jun 12, 2026	0.82	0.84	0.82	0.84	0.84	3.04%	1,200
Jun 10, 2026	0.82	0.82	0.82	0.82	0.82	-0.28%	6,900
Jun 9, 2026	0.82	0.82	0.82	0.82	0.82	4.00%	3,910
Jun 8, 2026	0.79	0.79	0.79	0.79	0.79	-1.98%	625
Jun 5, 2026	0.78	0.81	0.74	0.81	0.81	0.07%	2,840
Jun 4, 2026	0.81	0.84	0.81	0.81	0.81	3.30%	4,672
Jun 3, 2026	0.81	0.84	0.78	0.78	0.78	-4.45%	1,300
Jun 2, 2026	0.84	0.84	0.75	0.82	0.82	-3.66%	16,449
Jun 1, 2026	0.83	0.85	0.76	0.85	0.85	-0.26%	22,360
May 29, 2026	0.80	0.85	0.80	0.85	0.85	-2.92%	11,345
May 28, 2026	0.91	0.91	0.88	0.88	0.88	-4.83%	13,013
May 27, 2026	0.90	0.95	0.90	0.92	0.92	3.50%	21,375
May 26, 2026	0.95	1.00	0.75	0.89	0.89	-14.98%	12,792
May 22, 2026	1.03	1.14	1.03	1.05	1.05	-0.43%	1,895
May 21, 2026	1.00	1.08	1.00	1.05	1.05	3.96%	16,348
May 20, 2026	1.10	1.13	1.01	1.01	1.01	-8.18%	18,482
May 19, 2026	1.17	1.17	1.10	1.10	1.10	-7.25%	30,889
May 18, 2026	1.20	1.25	1.19	1.19	1.19	1.52%	11,035
May 15, 2026	1.00	1.17	1.00	1.17	1.17	0.71%	22,250
May 13, 2026	1.16	1.17	1.15	1.16	1.16	-2.52%	8,305
May 12, 2026	1.16	1.19	1.15	1.19	1.19	1.71%	7,515
May 11, 2026	1.17	1.18	1.17	1.17	1.17	1.74%	12,675
May 8, 2026	1.17	1.17	1.14	1.15	1.15	-1.71%	17,345
May 7, 2026	1.18	1.29	1.16	1.17	1.17	1.30%	21,195
May 6, 2026	1.19	1.19	1.16	1.16	1.16	3.12%	12,811
May 5, 2026	1.06	1.12	1.05	1.12	1.12	1.82%	16,734
May 4, 2026	1.20	1.20	1.10	1.10	1.10	-8.33%	34,047
May 1, 2026	1.18	1.22	1.13	1.20	1.20	3.44%	63,823
Apr 30, 2026	1.15	1.16	1.12	1.16	1.16	0.87%	24,857
Apr 29, 2026	1.16	1.17	1.13	1.15	1.15	-4.17%	3,200
Apr 28, 2026	1.14	1.20	1.12	1.20	1.20	4.71%	17,676
Apr 27, 2026	1.10	1.16	1.10	1.15	1.15	6.11%	24,806
Apr 23, 2026	1.09	1.11	1.06	1.08	1.08	5.34%	18,436
Apr 22, 2026	1.25	1.25	1.03	1.03	1.03	2.74%	8,500
Apr 20, 2026	1.00	1.00	1.00	1.00	1.00	-0.20%	100
Apr 17, 2026	1.25	1.25	1.00	1.00	1.00	-9.09%	11,888
Apr 16, 2026	1.10	1.10	1.00	1.10	1.10	12.82%	9,155
Apr 14, 2026	0.98	0.98	0.98	0.98	0.98	2.09%	4,580
Apr 13, 2026	1.25	1.25	0.96	0.96	0.96	3.80%	4,430
Apr 10, 2026	0.90	0.92	0.90	0.92	0.92	5.75%	8,800
Apr 9, 2026	0.80	0.87	0.80	0.87	0.87	8.75%	1,529,240
Apr 8, 2026	0.79	0.80	0.74	0.80	0.80	1.27%	147,086
Apr 7, 2026	0.79	0.79	0.79	0.79	0.79	-	1,160