Universal Robina Corporation (UVRBF)
OTCMKTS · Delayed Price · Currency is USD
1.000
0.00 (0.00%)
Sep 2, 2026, 4:00 PM EST
UVRBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -0.99% | 100 |
| Apr 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -11.80% | 100 |
| Jan 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.10 | 17.99% | 4,600 |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.93 | -4.75% | 5,000 |
| Oct 31, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 0.98 | -16.00% | 400 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.17 | 8.70% | 3,927 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.07 | -21.32% | 500 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.37 | -6.83% | 5,830 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.47 | - | 20,000 |
| May 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.47 | 51.16% | 100 |
| Apr 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 0.97 | 10.00% | 100 |
| Feb 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.88 | -23.66% | 2,000 |
| Dec 2, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.16 | -19.63% | 100 |
| Sep 16, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.44 | 5.16% | 150 |
| Sep 10, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.37 | -25.12% | 2,000 |
| Aug 30, 2024 | 2.07 | 2.07 | 2.07 | 2.07 | 1.83 | 44.94% | 100 |
| Aug 27, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.26 | 11.60% | 3,850 |
| Aug 19, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.13 | -25.65% | 1,750 |
| Jul 8, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.52 | -2.65% | 2,400 |
| Jun 28, 2024 | 1.77 | 1.81 | 1.77 | 1.81 | 1.56 | 6.47% | 200 |
| Jun 18, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.46 | -15.00% | 1,600 |
| May 20, 2024 | 1.81 | 2.00 | 1.81 | 2.00 | 1.72 | 5.82% | 3,800 |
| May 14, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.63 | 13.17% | 1,500 |
| Apr 12, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.44 | -11.64% | 5,500 |
| Apr 3, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.63 | 9.25% | 323 |
| Mar 21, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.49 | -17.03% | 100 |
| Feb 29, 2024 | 2.09 | 2.09 | 2.09 | 2.09 | 1.80 | 7.37% | 1,200 |
| Feb 21, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.67 | -12.53% | 140 |
| Jan 9, 2024 | 2.05 | 2.22 | 2.05 | 2.22 | 1.91 | 10.45% | 1,500 |
| Dec 29, 2023 | 2.01 | 2.01 | 2.01 | 2.01 | 1.73 | 5.24% | 2,500 |
| Dec 26, 2023 | 1.91 | 1.91 | 1.91 | 1.91 | 1.65 | -2.05% | 7,600 |
| Dec 21, 2023 | 1.95 | 1.95 | 1.95 | 1.95 | 1.68 | -7.14% | 580 |
| Nov 22, 2023 | 2.10 | 2.10 | 2.10 | 2.10 | 1.81 | 13.51% | 8,000 |
| Nov 3, 2023 | 1.98 | 1.98 | 1.85 | 1.85 | 1.59 | -10.84% | 5,000 |
| Oct 10, 2023 | 2.08 | 2.08 | 2.08 | 2.08 | 1.79 | -1.66% | 100 |
| Oct 4, 2023 | 2.11 | 2.11 | 2.11 | 2.11 | 1.82 | 8.76% | 500 |
| Sep 25, 2023 | 2.03 | 2.03 | 1.94 | 1.94 | 1.67 | -1.52% | 1,932 |
| Aug 28, 2023 | 1.97 | 1.97 | 1.97 | 1.97 | 1.70 | 4.23% | 150 |
| Aug 23, 2023 | 1.89 | 1.89 | 1.89 | 1.89 | 1.63 | -10.85% | 521 |
| Aug 7, 2023 | 2.12 | 2.12 | 2.12 | 2.12 | 1.83 | -4.50% | 400 |
| Jul 25, 2023 | 2.22 | 2.22 | 2.22 | 2.22 | 1.91 | -2.63% | 1,000 |
| Jul 19, 2023 | 2.40 | 2.40 | 2.28 | 2.28 | 1.96 | -18.57% | 2,000 |
| Jul 14, 2023 | 2.64 | 2.80 | 2.60 | 2.80 | 2.41 | 21.21% | 405 |
| Jul 3, 2023 | 2.31 | 2.31 | 2.31 | 2.31 | 1.99 | 7.44% | 100 |
| Jun 23, 2023 | 2.23 | 2.23 | 2.15 | 2.15 | 1.85 | -15.02% | 1,229 |
| May 25, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.18 | - | 400 |
| May 24, 2023 | 2.62 | 2.62 | 2.53 | 2.53 | 2.18 | -1.55% | 8,000 |
| May 3, 2023 | 2.57 | 2.57 | 2.57 | 2.57 | 2.21 | - | 200 |
| Apr 25, 2023 | 2.57 | 2.57 | 2.57 | 2.57 | 2.21 | -0.39% | 350 |