Universal Ibogaine Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.025	0.030	0.025	0.030	0.030	256,290
2022-12-14	0.025	0.025	0.025	0.025	0.025	55,000
2022-12-13	0.025	0.025	0.025	0.025	0.025	312,000
2022-12-12	0.030	0.030	0.025	0.025	0.025	8,100
2022-12-09	0.030	0.030	0.030	0.030	0.030	26,129
2022-12-08	0.030	0.030	0.030	0.030	0.030	100,057
2022-12-07	0.035	0.035	0.035	0.035	0.035	0
2022-12-06	0.035	0.035	0.035	0.035	0.035	0
2022-12-05	0.040	0.040	0.035	0.035	0.035	52,000
2022-12-02	0.035	0.035	0.035	0.035	0.035	475,000
2022-12-01	0.030	0.035	0.030	0.035	0.035	478,505
2022-11-30	0.030	0.030	0.025	0.025	0.025	131,000
2022-11-29	0.030	0.030	0.025	0.025	0.025	80,000
2022-11-28	0.025	0.030	0.025	0.030	0.030	1,371,500
2022-11-25	0.025	0.025	0.025	0.025	0.025	5,326
2022-11-24	0.030	0.030	0.030	0.030	0.030	33,000
2022-11-23	0.025	0.025	0.025	0.025	0.025	50,003
2022-11-22	0.030	0.030	0.030	0.030	0.030	1,670
2022-11-21	0.030	0.030	0.030	0.030	0.030	3,205
2022-11-18	0.030	0.030	0.030	0.030	0.030	0
2022-11-17	0.030	0.030	0.030	0.030	0.030	10,001
2022-11-16	0.030	0.035	0.025	0.030	0.030	101,400
2022-11-15	0.030	0.030	0.030	0.030	0.030	435,007
2022-11-14	0.030	0.030	0.030	0.030	0.030	5,335
2022-11-11	0.035	0.035	0.030	0.030	0.030	25,000
2022-11-10	0.035	0.035	0.035	0.035	0.035	115,000
2022-11-09	0.035	0.035	0.035	0.035	0.035	5,000
2022-11-08	0.035	0.035	0.035	0.035	0.035	70,000
2022-11-07	0.035	0.035	0.030	0.030	0.030	99,300
2022-11-04	0.035	0.035	0.035	0.035	0.035	155,000
2022-11-03	0.040	0.040	0.040	0.040	0.040	25,000
2022-11-02	0.050	0.050	0.040	0.040	0.040	498,306
2022-11-01	0.045	0.045	0.045	0.045	0.045	60,000
2022-10-31	0.040	0.050	0.040	0.050	0.050	363,212
2022-10-28	0.030	0.045	0.025	0.040	0.040	732,604
2022-10-27	0.030	0.035	0.030	0.030	0.030	1,775,000
2022-10-26	0.025	0.025	0.025	0.025	0.025	321,013
2022-10-25	0.030	0.030	0.030	0.030	0.030	104,006
2022-10-24	0.030	0.030	0.030	0.030	0.030	17,850
2022-10-21	0.030	0.030	0.030	0.030	0.030	0
2022-10-20	0.025	0.030	0.025	0.030	0.030	477,415
2022-10-19	0.025	0.025	0.025	0.025	0.025	129,000
2022-10-18	0.025	0.025	0.025	0.025	0.025	8,000
2022-10-17	0.025	0.025	0.025	0.025	0.025	0
2022-10-14	0.025	0.025	0.025	0.025	0.025	0
2022-10-13	0.030	0.030	0.025	0.025	0.025	209,500
2022-10-12	0.025	0.025	0.025	0.025	0.025	282,000
2022-10-11	0.030	0.030	0.025	0.025	0.025	396,442
2022-10-07	0.025	0.025	0.025	0.025	0.025	0
2022-10-06	0.025	0.025	0.025	0.025	0.025	6,250
2022-10-05	0.025	0.030	0.025	0.030	0.030	227,425
2022-10-04	0.025	0.030	0.025	0.025	0.025	32,000
2022-10-03	0.025	0.025	0.025	0.025	0.025	94,240
2022-09-30	0.025	0.030	0.025	0.030	0.030	827,150
2022-09-29	0.030	0.030	0.030	0.030	0.030	26,800
2022-09-28	0.030	0.030	0.025	0.025	0.025	38,355
2022-09-27	0.030	0.030	0.025	0.030	0.030	1,213,390
2022-09-26	0.025	0.028	0.025	0.025	0.025	963,010
2022-09-23	0.035	0.035	0.030	0.035	0.035	1,348,857
2022-09-22	0.050	0.050	0.035	0.035	0.035	1,226,778

← NewerPage 17 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.