Urbanfund Corp. (TSXV:UFC)
Canada · Delayed Price · Currency is CAD 0.8000
-0.0400 (-4.76%)
Oct 23, 2025, 3:59 PM EDT
Urbanfund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 4,120 |
| Oct 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,512 |
| Oct 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 9.09% | 1,516 |
| Oct 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 10, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 1.32% | 3,600 |
| Oct 9, 2025 | 0.83 | 0.83 | 0.76 | 0.76 | 0.76 | -8.43% | 7,000 |
| Oct 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 13.70% | 1,500 |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 6, 2025 | 0.82 | 0.82 | 0.73 | 0.73 | 0.73 | -12.05% | 24,517 |
| Oct 3, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | - | 9,000 |
| Oct 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Sep 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Sep 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Sep 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | - | - |
| Sep 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | - | - |
| Sep 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | - | - |
| Sep 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | - | - |
| Sep 22, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.82 | -1.19% | 7,024 |
| Sep 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 1,500 |
| Sep 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 3,505 |
| Sep 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 1,000 |
| Sep 10, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.83 | - | 6,000 |
| Sep 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 2,000 |
| Sep 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 500 |
| Sep 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Aug 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | 3.70% | 500 |
| Aug 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Aug 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Aug 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | -1.22% | 3,000 |
| Aug 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | - | - |
| Aug 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | - | 1,000 |
| Aug 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | - | - |
| Aug 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | 2.50% | 500 |
| Aug 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | - |
| Aug 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | - |
| Aug 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | - |
| Aug 14, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.79 | -2.44% | 3,000 |
| Aug 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | -2.38% | 7,000 |