Universal Ibogaine Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.040	0.060	0.040	0.045	0.045	1,983,664
2022-09-20	0.045	0.050	0.040	0.040	0.040	591,441
2022-09-19	0.040	0.045	0.040	0.045	0.045	327,156
2022-09-16	0.045	0.050	0.040	0.045	0.045	1,531,460
2022-09-15	0.030	0.060	0.030	0.050	0.050	2,203,907
2022-09-14	0.030	0.035	0.030	0.030	0.030	254,401
2022-09-13	0.025	0.025	0.025	0.025	0.025	100,412
2022-09-12	0.030	0.035	0.030	0.030	0.030	278,412
2022-09-09	0.030	0.030	0.030	0.030	0.030	5,700
2022-09-08	0.030	0.030	0.030	0.030	0.030	60,333
2022-09-07	0.035	0.035	0.030	0.030	0.030	65,000
2022-09-06	0.035	0.035	0.030	0.035	0.035	414,654
2022-09-02	0.030	0.030	0.030	0.030	0.030	116,350
2022-09-01	0.025	0.030	0.025	0.030	0.030	15,375
2022-08-31	0.030	0.035	0.030	0.035	0.035	396,063
2022-08-30	0.030	0.030	0.030	0.030	0.030	0
2022-08-29	0.030	0.030	0.030	0.030	0.030	15,515
2022-08-26	0.035	0.035	0.035	0.035	0.035	0
2022-08-25	0.035	0.035	0.035	0.035	0.035	0
2022-08-24	0.035	0.035	0.030	0.035	0.035	31,000
2022-08-23	0.035	0.035	0.035	0.035	0.035	5,000
2022-08-22	0.035	0.035	0.035	0.035	0.035	4,000
2022-08-19	0.035	0.035	0.035	0.035	0.035	1,000
2022-08-18	0.035	0.035	0.030	0.035	0.035	54,392
2022-08-17	0.030	0.035	0.030	0.035	0.035	200,000
2022-08-16	0.030	0.030	0.030	0.030	0.030	853,000
2022-08-15	0.035	0.035	0.035	0.035	0.035	12,100
2022-08-12	0.035	0.040	0.035	0.040	0.040	158,000
2022-08-11	0.035	0.035	0.035	0.035	0.035	46,200
2022-08-10	0.035	0.035	0.035	0.035	0.035	1,000
2022-08-09	0.035	0.035	0.035	0.035	0.035	10,000
2022-08-08	0.035	0.035	0.030	0.030	0.030	41,000
2022-08-05	0.030	0.030	0.030	0.030	0.030	75,000
2022-08-04	0.035	0.035	0.035	0.035	0.035	0
2022-08-03	0.035	0.035	0.035	0.035	0.035	15,000
2022-08-02	0.035	0.035	0.030	0.035	0.035	150,000
2022-07-29	0.040	0.040	0.035	0.040	0.040	122,857
2022-07-28	0.035	0.035	0.035	0.035	0.035	209,503
2022-07-27	0.040	0.040	0.040	0.040	0.040	105,999
2022-07-26	0.045	0.045	0.040	0.040	0.040	695,000
2022-07-25	0.040	0.040	0.040	0.040	0.040	149,900
2022-07-22	0.040	0.040	0.040	0.040	0.040	11,000
2022-07-21	0.040	0.040	0.040	0.040	0.040	211,000
2022-07-20	0.040	0.040	0.040	0.040	0.040	32,221
2022-07-19	0.040	0.040	0.040	0.040	0.040	8,000
2022-07-18	0.045	0.045	0.035	0.035	0.035	63,414
2022-07-15	0.040	0.040	0.040	0.040	0.040	258,000
2022-07-14	0.040	0.045	0.040	0.040	0.040	1,253,148
2022-07-13	0.055	0.055	0.055	0.055	0.055	8,000
2022-07-12	0.050	0.050	0.050	0.050	0.050	17,000
2022-07-11	0.045	0.045	0.045	0.045	0.045	0
2022-07-08	0.050	0.050	0.045	0.045	0.045	40,000
2022-07-07	0.050	0.055	0.040	0.055	0.055	384,687
2022-07-06	0.050	0.055	0.050	0.050	0.050	61,000
2022-07-05	0.050	0.050	0.045	0.045	0.045	26,000
2022-07-04	0.050	0.050	0.050	0.050	0.050	0
2022-06-30	0.045	0.050	0.040	0.050	0.050	347,000
2022-06-29	0.050	0.050	0.050	0.050	0.050	0
2022-06-28	0.050	0.050	0.050	0.050	0.050	14,000
2022-06-27	0.050	0.050	0.040	0.050	0.050	226,100

← NewerPage 18 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.