Urban Infrastructure Group Inc. (TSXV:UIG)
Canada
· Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
Mar 14, 2025, 4:00 PM EST
TSXV:UIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 115,500 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 135,000 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 18,000 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,500 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 49,000 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 10,000 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 2,000 |
| Feb 28, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | - | -16.67% | 36,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 22,222 |
| Feb 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | -14.29% | 40,553 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 2,800 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 2,000 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Feb 13, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 40.00% | 132,000 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -28.57% | 50,000 |
| Feb 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 104,000 |
| Feb 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 7,000 |
| Feb 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 1,368 |
| Feb 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Feb 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 9,000 |
| Feb 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 33.33% | 33,000 |
| Feb 3, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -7.69% | 7,000 |
| Jan 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 30.00% | 80,000 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -16.67% | 30,200 |
| Jan 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 5,000 |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 9,000 |
| Jan 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 1,000 |
| Jan 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 33,333 |
| Jan 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33.33% | 1,000 |
| Jan 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 9, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | - | -10.00% | 88,200 |
| Jan 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -23.08% | 120,000 |
| Jan 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 44,000 |
| Jan 6, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | - | 203,000 |