Unigold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.40	0.41	0.38	0.41	0.41	2.50%	170,102
Apr 30, 2026	0.41	0.42	0.40	0.40	0.40	-	820,025
Apr 29, 2026	0.41	0.43	0.39	0.40	0.40	-9.09%	103,510
Apr 28, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	479,991
Apr 27, 2026	0.41	0.45	0.41	0.45	0.45	7.14%	611,520
Apr 24, 2026	0.44	0.45	0.42	0.42	0.42	-2.33%	291,001
Apr 23, 2026	0.43	0.44	0.43	0.43	0.43	4.88%	304,301
Apr 22, 2026	0.40	0.44	0.40	0.41	0.41	1.23%	177,548
Apr 21, 2026	0.40	0.42	0.40	0.41	0.41	2.53%	91,360
Apr 20, 2026	0.41	0.42	0.40	0.40	0.40	2.60%	104,802
Apr 17, 2026	0.40	0.42	0.39	0.39	0.39	-1.28%	243,500
Apr 16, 2026	0.40	0.40	0.38	0.39	0.39	2.63%	316,150
Apr 15, 2026	0.39	0.41	0.38	0.38	0.38	-1.30%	172,499
Apr 14, 2026	0.40	0.42	0.39	0.39	0.39	-	172,119
Apr 13, 2026	0.40	0.41	0.39	0.39	0.39	-7.23%	476,207
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