Unigold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	142,701
Apr 9, 2026	0.42	0.43	0.40	0.40	0.40	-4.76%	95,224
Apr 8, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	223,000
Apr 7, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	264,523
Apr 6, 2026	0.43	0.44	0.43	0.44	0.44	3.57%	394,359
Apr 2, 2026	0.41	0.43	0.40	0.42	0.42	-	224,350
Apr 1, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	89,010
Mar 31, 2026	0.35	0.43	0.35	0.42	0.42	18.57%	926,058
Mar 30, 2026	0.39	0.39	0.35	0.35	0.35	-9.09%	440,041
Mar 27, 2026	0.40	0.40	0.38	0.39	0.39	-	307,000
Mar 26, 2026	0.38	0.41	0.38	0.39	0.39	4.05%	280,913
Mar 25, 2026	0.38	0.42	0.37	0.37	0.37	-1.33%	579,565
Mar 24, 2026	0.39	0.40	0.38	0.38	0.38	-10.71%	243,466
Mar 23, 2026	0.38	0.45	0.37	0.42	0.42	-1.18%	633,754
Mar 20, 2026	0.36	0.43	0.36	0.43	0.43	6.25%	1,000,947
Mar 19, 2026	0.38	0.40	0.37	0.40	0.40	-	857,904
Mar 18, 2026	0.40	0.41	0.39	0.40	0.40	-3.61%	265,131
Mar 17, 2026	0.42	0.43	0.39	0.42	0.42	3.75%	482,322
Mar 16, 2026	0.40	0.40	0.36	0.40	0.40	1.27%	325,218
Mar 13, 2026	0.42	0.42	0.40	0.40	0.40	-2.47%	22,500
Mar 12, 2026	0.40	0.41	0.39	0.41	0.41	6.58%	224,415
Mar 11, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	243,238
Mar 10, 2026	0.40	0.42	0.37	0.38	0.38	-6.25%	973,952
Mar 9, 2026	0.35	0.40	0.35	0.40	0.40	1.27%	346,695
Mar 6, 2026	0.44	0.44	0.40	0.40	0.40	-10.23%	38,815
Mar 5, 2026	0.44	0.47	0.44	0.44	0.44	2.33%	1,168,858
Mar 4, 2026	0.45	0.46	0.41	0.43	0.43	4.88%	1,506,005
Mar 3, 2026	0.39	0.42	0.37	0.41	0.41	5.13%	1,466,672
Mar 2, 2026	0.33	0.40	0.32	0.39	0.39	23.81%	1,552,750
Feb 27, 2026	0.30	0.32	0.28	0.32	0.32	5.00%	115,201
Feb 26, 2026	0.34	0.34	0.30	0.30	0.30	-6.25%	245,976
Feb 25, 2026	0.28	0.36	0.28	0.32	0.32	14.29%	1,205,726
Feb 24, 2026	0.24	0.28	0.24	0.28	0.28	12.00%	237,779
Feb 23, 2026	0.25	0.25	0.23	0.25	0.25	2.04%	251,972
Feb 20, 2026	0.22	0.25	0.21	0.25	0.25	13.95%	600,313
Feb 19, 2026	0.21	0.22	0.21	0.22	0.22	4.88%	99,119
Feb 18, 2026	0.19	0.21	0.19	0.21	0.21	13.89%	236,000
Feb 17, 2026	0.19	0.19	0.18	0.18	0.18	-2.70%	313,505
Feb 13, 2026	0.19	0.19	0.19	0.19	0.19	8.82%	8,222
Feb 11, 2026	0.17	0.17	0.17	0.17	0.17	-2.86%	94,711
Feb 10, 2026	0.18	0.18	0.18	0.18	0.18	-7.89%	191,400
Feb 9, 2026	0.21	0.21	0.19	0.19	0.19	-5.00%	47,022
Feb 6, 2026	0.21	0.21	0.19	0.20	0.20	-4.76%	50,000
Feb 5, 2026	0.21	0.22	0.20	0.21	0.21	-4.55%	176,214
Feb 4, 2026	0.21	0.23	0.21	0.22	0.22	18.92%	281,524
Feb 3, 2026	0.19	0.19	0.18	0.19	0.19	-2.63%	53,801
Feb 2, 2026	0.20	0.21	0.19	0.19	0.19	-5.00%	65,463
Jan 30, 2026	0.22	0.23	0.20	0.20	0.20	-9.09%	224,201
Jan 29, 2026	0.21	0.22	0.21	0.22	0.22	-	157,780
Jan 28, 2026	0.19	0.22	0.19	0.22	0.22	10.00%	429,333