Skip to main content
Unigold Inc. (TSXV:UGD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Feb 21, 2025, 10:50 AM EST

Unigold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.090.090.090.090.096.25%8,000
Feb 20, 20250.080.080.070.080.08-262,000
Feb 19, 20250.080.080.080.080.086.67%-
Feb 18, 20250.070.080.070.080.08-6.25%147,300
Feb 14, 20250.090.090.080.080.08-11.11%60,000
Feb 13, 20250.090.090.090.090.095.88%-
Feb 12, 20250.090.090.090.090.096.25%18,000
Feb 11, 20250.070.100.070.080.0814.29%668,600
Feb 10, 20250.080.080.070.070.07-12.50%20,000
Feb 7, 20250.080.080.080.080.086.67%-
Feb 6, 20250.070.080.070.080.087.14%30,725
Feb 5, 20250.080.080.070.070.07-6.67%18,300
Feb 4, 20250.080.080.080.080.08-15,000
Feb 3, 20250.080.080.080.080.08-6.25%27,000
Jan 31, 20250.080.080.080.080.08--
Jan 30, 20250.080.080.080.080.08--
Jan 29, 20250.080.080.080.080.086.67%1,000
Jan 28, 20250.090.090.080.080.08-16.67%6,000
Jan 27, 20250.090.090.090.090.095.88%2,000
Jan 24, 20250.090.090.090.090.096.25%51,004
Jan 23, 20250.080.080.080.080.08-177,000
Jan 22, 20250.080.080.080.080.086.67%-
Jan 21, 20250.090.090.080.080.08-11.76%169,000
Jan 20, 20250.100.100.090.090.09-10.53%95,300
Jan 17, 20250.100.100.100.100.10-5.00%26,000
Jan 16, 20250.090.120.090.100.1025.00%390,540
Jan 15, 20250.080.080.080.080.08-11.11%1,000
Jan 14, 20250.090.090.090.090.09-18,000
Jan 13, 20250.090.090.090.090.095.88%-
Jan 10, 20250.090.090.090.090.09-10.53%65,000
Jan 9, 20250.100.100.100.100.10-1,000
Jan 8, 20250.110.110.100.100.10-5.00%38,100
Jan 7, 20250.090.110.080.100.1025.00%1,068,200
Jan 6, 20250.080.090.070.080.08-90,121
Jan 3, 20250.070.080.070.080.086.67%225,000
Jan 2, 20250.070.080.070.080.0815.38%90,700
Dec 31, 20240.070.070.070.070.078.33%29,000
Dec 30, 20240.070.070.060.060.06-7.69%82,000
Dec 27, 20240.070.070.060.070.07-7.14%67,500
Dec 24, 20240.070.070.070.070.0716.67%1,000
Dec 23, 20240.060.070.060.060.06-14.29%41,000
Dec 20, 20240.070.070.070.070.0716.67%295,000
Dec 19, 20240.060.060.060.060.06-68,000
Dec 18, 20240.060.060.060.060.06-20.00%2,000
Dec 17, 20240.070.080.070.080.0825.00%64,000
Dec 16, 20240.070.070.060.060.06-20.00%132,000
Dec 13, 20240.080.080.080.080.08-3,000
Dec 12, 20240.070.080.070.080.087.14%9,000
Dec 11, 20240.080.080.070.070.07-77,200
Dec 10, 20240.070.070.070.070.07--
Dec 9, 20240.070.070.070.070.077.69%-
Dec 6, 20240.070.070.070.070.07-7.14%37,000
Dec 5, 20240.070.070.070.070.07-1,000
Dec 4, 20240.070.070.070.070.07--
Dec 3, 20240.060.080.060.070.0716.67%177,020
Dec 2, 20240.060.060.060.060.06-31,028
Nov 29, 20240.060.060.060.060.069.09%1,000
Nov 28, 20240.060.060.060.060.06-8.33%4,000
Nov 27, 20240.060.060.060.060.069.09%57,500
Nov 26, 20240.060.060.060.060.06-21.43%236,000
Nov 25, 20240.070.070.070.070.077.69%-
Nov 22, 20240.080.080.070.070.07-7.14%26,500
Nov 21, 20240.060.070.060.070.0727.27%804,501
Nov 20, 20240.050.060.050.060.06-8.33%21,000
Nov 19, 20240.060.060.060.060.069.09%-
Nov 18, 20240.060.060.060.060.06-71,000
Nov 15, 20240.060.060.060.060.0610.00%15,000
Nov 14, 20240.050.050.050.050.05-16.67%119,322
Nov 13, 20240.060.060.060.060.069.09%-
Nov 12, 20240.050.060.050.060.0610.00%317,800
Nov 11, 20240.060.060.050.050.05-16.67%155,002
Nov 8, 20240.060.060.060.060.06-7.69%6,000
Nov 7, 20240.060.070.060.070.0718.18%50,000
Nov 6, 20240.060.060.060.060.06-8.33%215,500
Nov 5, 20240.060.060.060.060.06-5,500
Nov 4, 20240.060.060.060.060.06-7.69%5,000
Nov 1, 20240.070.070.070.070.078.33%110,313
Oct 31, 20240.060.060.060.060.06--
Oct 30, 20240.060.060.060.060.06-50,000
Oct 29, 20240.060.060.060.060.06-9,000
Oct 28, 20240.060.060.060.060.06-7.69%17,000
Oct 25, 20240.070.070.060.070.07-84,000
Oct 24, 20240.070.070.070.070.078.33%1,100
Oct 23, 20240.060.070.060.060.06-61,000
Oct 22, 20240.060.060.060.060.069.09%240,400
Oct 21, 20240.060.060.060.060.0610.00%224,001
Oct 18, 20240.050.050.050.050.05--
Oct 17, 20240.060.060.050.050.05-16.67%53,100
Oct 16, 20240.060.060.060.060.069.09%-
Oct 15, 20240.060.060.060.060.06-8.33%70,000
Oct 11, 20240.060.060.060.060.069.09%100,600
Oct 10, 20240.060.060.060.060.06-8.33%61,000
Oct 9, 20240.060.060.060.060.069.09%-
Oct 8, 20240.060.060.060.060.06-9,000
Oct 7, 20240.060.060.060.060.06-8.33%39,500
Oct 4, 20240.060.060.060.060.069.09%-
Oct 3, 20240.060.060.060.060.06-201,000
Oct 2, 20240.060.060.060.060.06-8.33%24,000
Oct 1, 20240.060.060.060.060.069.09%-
Sep 30, 20240.060.060.060.060.06-8.33%207,510