MDJM Ltd (UOKAF)
OTCMKTS · Delayed Price · Currency is USD
0.0917
+0.0260 (39.57%)
At close: May 1, 2026
MDJM Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 39.57% | 4,818 |
| Apr 30, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 19.45% | 13,757 |
| Apr 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.18% | 442 |
| Apr 28, 2026 | 0.08 | 0.09 | 0.06 | 0.06 | 0.06 | -29.27% | 16,156 |
| Apr 27, 2026 | 0.05 | 0.10 | 0.05 | 0.08 | 0.08 | 17.67% | 7,050 |
| Apr 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.00% | 2,390 |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.61% | 1,528 |
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 19.45% | 2,308 |
| Apr 21, 2026 | 0.05 | 0.08 | 0.05 | 0.06 | 0.06 | -0.18% | 1,897 |
| Apr 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.17% | 19,431 |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.55% | 770 |
| Apr 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -16.29% | 1,250 |
| Apr 15, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -4.23% | 8,669 |
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.63% | 2,970 |
| Apr 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 4,389 |
| Apr 10, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 10.33% | 3,982 |
| Apr 9, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -25.00% | 58,030 |
| Apr 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 912 |
| Apr 7, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 35.95% | 17,775 |
| Apr 6, 2026 | 0.07 | 0.10 | 0.07 | 0.07 | 0.07 | - | 26,239 |
| Apr 2, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -0.15% | 29,468 |
| Apr 1, 2026 | 0.07 | 0.11 | 0.07 | 0.07 | 0.07 | -2.50% | 37,574 |
| Mar 31, 2026 | 0.05 | 0.09 | 0.05 | 0.07 | 0.07 | 2.72% | 15,401 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.05 | 0.07 | 0.07 | -21.47% | 21,995 |
| Mar 27, 2026 | 0.05 | 0.09 | 0.05 | 0.08 | 0.08 | -0.82% | 15,488 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | 4.42% | 35,564 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | -27.58% | 73,971 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 160,720 |
| Mar 23, 2026 | 0.11 | 0.17 | 0.10 | 0.11 | 0.11 | -28.91% | 132,309 |
| Mar 20, 2026 | 0.23 | 0.42 | 0.11 | 0.16 | 0.16 | -62.25% | 540,713 |
| Mar 19, 2026 | 0.64 | 0.70 | 0.30 | 0.42 | 0.42 | -71.12% | 6,627,794 |
| Mar 18, 2026 | 1.41 | 1.57 | 1.37 | 1.45 | 1.45 | -7.64% | 245,261 |
| Mar 17, 2026 | 1.80 | 1.80 | 1.43 | 1.57 | 1.57 | -17.37% | 620,868 |
| Mar 16, 2026 | 1.90 | 2.04 | 1.65 | 1.90 | 1.90 | -5.43% | 745,578 |
| Mar 13, 2026 | 2.11 | 2.13 | 1.92 | 2.01 | 2.01 | -14.98% | 690,546 |
| Mar 12, 2026 | 2.50 | 2.51 | 2.29 | 2.36 | 2.36 | -8.27% | 619,364 |
| Mar 11, 2026 | 2.51 | 2.63 | 2.51 | 2.58 | 2.58 | 3.79% | 1,199,114 |
| Mar 10, 2026 | 2.65 | 2.70 | 2.46 | 2.48 | 2.48 | -2.48% | 1,070,130 |
| Mar 9, 2026 | 2.69 | 2.69 | 2.52 | 2.55 | 2.54 | 1.27% | 1,603,868 |
| Mar 6, 2026 | 2.66 | 2.71 | 2.45 | 2.51 | 2.51 | -10.03% | 773,850 |
| Mar 5, 2026 | 2.73 | 3.33 | 2.57 | 2.79 | 2.79 | 9.92% | 4,753,729 |
| Mar 4, 2026 | 2.42 | 3.01 | 2.28 | 2.54 | 2.54 | -5.96% | 1,238,568 |
| Mar 3, 2026 | 2.34 | 3.20 | 2.15 | 2.70 | 2.70 | 15.37% | 1,797,008 |
| Mar 2, 2026 | 2.62 | 2.63 | 2.13 | 2.34 | 2.34 | -16.36% | 1,382,090 |
| Feb 27, 2026 | 7.11 | 7.79 | 2.71 | 2.80 | 2.80 | -61.90% | 1,918,780 |
| Feb 26, 2026 | 8.04 | 8.72 | 7.21 | 7.35 | 7.35 | 10.18% | 2,557,937 |
| Feb 25, 2026 | 6.61 | 8.08 | 5.90 | 6.67 | 6.67 | 23.93% | 4,332,330 |
| Feb 24, 2026 | 6.29 | 6.29 | 5.32 | 5.38 | 5.38 | -22.32% | 304,839 |
| Feb 23, 2026 | 8.93 | 8.93 | 6.65 | 6.93 | 6.93 | -23.85% | 98,646 |
| Feb 20, 2026 | 10.57 | 10.57 | 8.93 | 9.10 | 9.10 | -14.92% | 40,355 |