Skip to main content
logo
Unigold Inc. (TSXV:UGD)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
-0.0150 (-10.71%)
Jul 24, 2025, 9:43 AM EDT

Unigold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20250.140.140.140.140.143.70%2,500
Jul 22, 20250.150.150.130.140.14-6.90%78,216
Jul 21, 20250.160.160.150.150.15-3.33%73,900
Jul 18, 20250.160.160.150.150.15-9,600
Jul 17, 20250.170.170.150.150.15-85,800
Jul 16, 20250.160.170.150.150.157.14%7,500
Jul 15, 20250.150.170.140.140.14-6.67%184,900
Jul 14, 20250.170.170.150.150.15-6.25%4,000
Jul 11, 20250.160.160.150.160.16-5.88%96,000
Jul 10, 20250.150.170.150.170.179.68%21,500
Jul 9, 20250.160.170.150.160.16-3.13%132,200
Jul 8, 20250.150.160.150.160.1610.34%54,500
Jul 7, 20250.150.150.150.150.15-3.33%4,100
Jul 4, 20250.140.150.140.150.153.45%16,600
Jul 3, 20250.140.150.140.150.157.41%334,000
Jul 2, 20250.150.150.140.140.14-6.90%23,819
Jun 30, 20250.150.150.140.150.15-3.33%38,942
Jun 27, 20250.150.150.150.150.15-28,000
Jun 26, 20250.140.150.140.150.1515.38%530,530
Jun 25, 20250.150.150.130.130.13-10.34%149,000
Jun 24, 20250.130.150.130.150.15-3.33%89,800
Jun 23, 20250.130.150.130.150.15-82,500
Jun 20, 20250.140.160.140.150.157.14%155,200
Jun 19, 20250.150.150.140.140.14-6.67%47,700
Jun 18, 20250.150.160.150.150.15-68,400
Jun 17, 20250.150.150.140.150.15-237,000
Jun 16, 20250.160.160.130.150.15-3.23%225,102
Jun 13, 20250.140.160.140.160.1610.71%375,000
Jun 12, 20250.150.150.130.140.14-3.45%119,700
Jun 11, 20250.130.150.130.150.1516.00%430,000
Jun 10, 20250.130.130.130.130.13-7.41%66,217
Jun 9, 20250.140.140.110.140.148.00%146,600
Jun 6, 20250.150.150.130.130.13-16.67%284,000
Jun 5, 20250.120.150.120.150.1536.36%694,400
Jun 4, 20250.120.130.110.110.114.76%63,200
Jun 3, 20250.110.130.110.110.11-8.70%385,505
Jun 2, 20250.100.120.100.120.1221.05%516,000
May 30, 20250.090.100.090.100.1018.75%477,500
May 29, 20250.080.080.080.080.0814.29%266,320
May 28, 20250.080.080.070.070.07-23,000
May 27, 20250.070.070.070.070.07--
May 26, 20250.070.070.070.070.07--
May 23, 20250.070.070.070.070.07-26,000
May 22, 20250.080.080.070.070.07-6.67%337,000
May 21, 20250.080.080.080.080.08-6.25%1,000
May 20, 20250.080.080.080.080.08--
May 16, 20250.080.080.080.080.086.67%12,000
May 15, 20250.080.080.080.080.08-16,700
May 14, 20250.080.080.080.080.08-52,000
May 13, 20250.080.080.080.080.08-6.25%97,700