Union Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.40	0.40	0.40	0.40	-	-2.47%	206,500
Aug 11, 2025	0.41	0.42	0.41	0.41	-	-	223,400
Aug 8, 2025	0.41	0.41	0.40	0.41	-	-1.22%	144,600
Aug 7, 2025	0.42	0.42	0.40	0.41	-	-3.53%	472,500
Aug 6, 2025	0.44	0.45	0.40	0.43	-	-2.30%	557,600
Aug 5, 2025	0.54	0.54	0.43	0.44	-	-21.62%	1,397,000
Aug 4, 2025	0.39	0.56	0.38	0.56	-	42.31%	715,900
Aug 1, 2025	0.40	0.40	0.39	0.39	-	-1.27%	39,000
Jul 31, 2025	0.39	0.40	0.39	0.40	-	2.60%	147,500
Jul 30, 2025	0.40	0.40	0.39	0.39	-	-2.53%	239,200
Jul 29, 2025	0.42	0.42	0.40	0.40	-	-3.66%	300,000
Jul 28, 2025	0.40	0.42	0.40	0.41	-	2.50%	802,900
Jul 25, 2025	0.40	0.41	0.39	0.40	-	3.90%	987,600
Jul 24, 2025	0.37	0.39	0.37	0.39	-	5.48%	764,300
Jul 23, 2025	0.36	0.37	0.36	0.37	-	2.82%	473,800
Jul 22, 2025	0.35	0.36	0.34	0.36	-	2.90%	476,300
Jul 21, 2025	0.34	0.35	0.34	0.35	-	1.47%	340,600
Jul 18, 2025	0.34	0.34	0.34	0.34	-	1.49%	230,300
Jul 17, 2025	0.33	0.34	0.33	0.34	-	-	82,100
Jul 16, 2025	0.33	0.34	0.32	0.34	-	4.69%	185,300
Jul 15, 2025	0.32	0.32	0.32	0.32	-	-	190,000
Jul 14, 2025	0.33	0.33	0.32	0.32	-	-1.54%	205,500
Jul 11, 2025	0.33	0.33	0.33	0.33	-	1.56%	35,000
Jul 10, 2025	0.32	0.32	0.32	0.32	-	-	1,341,000
Jul 9, 2025	0.32	0.32	0.32	0.32	-	-	258,300
Jul 8, 2025	0.33	0.33	0.32	0.32	-	-	139,900
Jul 7, 2025	0.33	0.33	0.32	0.32	-	-	101,100
Jul 4, 2025	0.32	0.33	0.32	0.32	-	-	34,700
Jul 3, 2025	0.32	0.33	0.32	0.32	-	-	42,600
Jul 2, 2025	0.32	0.32	0.32	0.32	-	-	183,400
Jul 1, 2025	0.32	0.32	0.32	0.32	-	-1.54%	501,000
Jun 30, 2025	0.33	0.33	0.32	0.33	-	1.56%	143,000
Jun 27, 2025	0.32	0.32	0.32	0.32	-	-	500
Jun 26, 2025	0.32	0.33	0.32	0.32	-	-	995,300
Jun 25, 2025	0.32	0.32	0.32	0.32	-	-1.54%	988,000
Jun 24, 2025	0.33	0.33	0.33	0.33	-	-1.52%	9,500
Jun 23, 2025	0.33	0.33	0.33	0.33	-	3.13%	7,400
Jun 20, 2025	0.32	0.32	0.32	0.32	-	-	-
Jun 19, 2025	0.33	0.33	0.32	0.32	-	-1.54%	59,600
Jun 18, 2025	0.32	0.33	0.32	0.33	-	-	40,000
Jun 17, 2025	0.33	0.33	0.32	0.33	-	3.17%	13,500
Jun 16, 2025	0.31	0.32	0.31	0.32	-	1.61%	13,000
Jun 13, 2025	0.32	0.32	0.31	0.31	-	-3.13%	123,000
Jun 12, 2025	0.33	0.33	0.32	0.32	-	-4.48%	42,300
Jun 11, 2025	0.34	0.34	0.33	0.34	-	1.52%	103,000
Jun 10, 2025	0.34	0.34	0.33	0.33	-	-1.49%	175,600
Jun 9, 2025	0.34	0.34	0.34	0.34	-	3.08%	319,200
Jun 6, 2025	0.33	0.33	0.33	0.33	-	-1.52%	55,600
Jun 5, 2025	0.33	0.33	0.33	0.33	-	1.54%	25,300
Jun 4, 2025	0.33	0.33	0.33	0.33	-	-	15,000