Skip to main content
Universal Digital Inc. (CSE:LFG)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
-0.015 (-9.38%)
At close: Dec 4, 2025

Universal Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.160.160.150.150.15-9.38%12,000
Dec 3, 20250.170.170.160.160.16-11.11%12,500
Dec 2, 20250.180.180.180.180.185.88%1,000
Dec 1, 20250.190.190.170.170.17-10.53%4,500
Nov 28, 20250.180.200.160.190.1911.76%21,500
Nov 27, 20250.200.200.170.170.17-15.00%3,500
Nov 26, 20250.200.200.200.200.2014.29%10,000
Nov 25, 20250.160.180.130.180.189.37%82,030
Nov 24, 20250.140.160.140.160.1633.33%10,000
Nov 21, 20250.140.140.110.120.12-7.69%188,771
Nov 20, 20250.160.160.120.130.13-23.53%37,500
Nov 19, 20250.180.180.150.170.17-5.56%109,500
Nov 18, 20250.200.200.170.180.18-5.26%179,971
Nov 17, 20250.280.300.190.190.19-32.14%267,000
Nov 14, 20250.280.280.280.280.28-3.45%62,900
Nov 13, 20250.320.320.190.290.29-3.33%44,500
Nov 12, 20250.300.320.290.300.30-37,100
Nov 11, 20250.360.360.300.300.30-16.67%50,500
Nov 10, 20250.380.390.360.360.36-5.26%22,000
Nov 7, 20250.410.410.350.380.38-5.00%46,750
Nov 6, 20250.440.440.400.400.40-6.98%58,000
Nov 5, 20250.480.500.430.430.43-2.27%150,175
Nov 4, 20250.450.450.440.440.44-2.22%2,000
Nov 3, 20250.500.500.450.450.45-4.26%48,250
Oct 31, 20250.500.500.470.470.47-4.08%20,286
Oct 30, 20250.490.500.470.490.49-2.00%25,286
Oct 29, 20250.500.520.500.500.502.04%17,356
Oct 28, 20250.390.490.390.490.4925.64%228,645
Oct 27, 20250.410.420.390.390.39-4.88%131,500
Oct 24, 20250.470.470.370.410.41-10.87%115,500
Oct 23, 20250.490.490.460.460.46-4.17%12,900
Oct 22, 20250.490.500.480.480.484.35%7,500
Oct 21, 20250.510.510.460.460.46-9.80%49,649
Oct 20, 20250.510.540.470.510.512.00%32,800
Oct 17, 20250.530.550.480.500.50-38,101
Oct 16, 20250.560.560.500.500.50-7.41%21,000
Oct 15, 20250.580.580.520.540.54-6.90%36,500
Oct 14, 20250.590.590.580.580.58-1.69%5,500
Oct 10, 20250.600.600.590.590.59-2,000
Oct 9, 20250.600.600.590.590.59-3,500
Oct 8, 20250.600.600.580.590.59-1.67%82,800
Oct 7, 20250.640.640.590.600.60-6.25%24,600
Oct 6, 20250.610.640.610.640.644.92%16,700
Oct 3, 20250.440.630.440.610.611.67%116,286
Oct 2, 20250.520.600.520.600.6015.38%58,730
Oct 1, 20250.590.590.520.520.52-10.34%9,850
Sep 30, 20250.590.590.580.580.58-1.69%14,500
Sep 29, 20250.600.600.540.590.597.27%236,500
Sep 26, 20250.530.620.520.550.557.84%86,120
Sep 25, 20250.530.530.470.510.51-15.00%39,125
Sep 24, 20250.600.600.510.600.6015.38%26,050
Sep 23, 20250.530.550.520.520.52-1.89%50,000
Sep 22, 20250.580.590.520.530.53-3.64%553,200
Sep 19, 20250.590.590.550.550.55-6.78%15,000
Sep 18, 20250.600.600.590.590.59-1.67%6,233
Sep 17, 20250.600.600.600.600.60-1.64%62,876
Sep 16, 20250.630.650.610.610.61-1.61%6,000
Sep 15, 20250.580.630.580.620.628.77%46,000
Sep 12, 20250.600.650.570.570.57-3.39%48,500
Sep 11, 20250.580.590.580.590.591.72%8,500
Sep 10, 20250.630.630.580.580.58-3.33%37,227
Sep 9, 20250.560.620.550.600.607.14%75,750
Sep 8, 20250.610.610.560.560.56-8.20%26,000
Sep 5, 20250.650.650.570.610.61-6.15%43,500
Sep 4, 20250.660.680.600.650.653.17%34,725
Sep 3, 20250.630.730.630.630.635.00%238,400
Sep 2, 20250.650.700.600.600.60-27,500
Aug 28, 20250.620.640.590.600.60-3.23%100,500
Aug 27, 20250.690.690.620.620.62-8.82%48,500
Aug 26, 20250.680.680.680.680.684.62%1,000
Aug 25, 20250.700.700.650.650.65-7.14%12,430
Aug 22, 20250.700.700.650.700.70-60,270
Aug 21, 20250.700.700.680.700.70-21,300
Aug 20, 20250.660.700.630.700.707.69%36,000
Aug 19, 20250.630.700.630.650.653.17%78,250
Aug 18, 20250.660.660.600.630.633.28%29,300
Aug 15, 20250.690.720.590.610.61-10.29%55,350
Aug 14, 20250.600.720.540.680.6813.33%136,956
Aug 13, 20250.610.620.600.600.60-30,700
Aug 12, 20250.590.610.580.600.603.45%106,200
Aug 11, 20250.600.600.580.580.58-3.33%33,314
Aug 8, 20250.620.630.570.600.60-3.23%59,375
Aug 7, 20250.670.680.620.620.62-7.46%32,653
Aug 6, 20250.670.670.670.670.67-1,000
Aug 5, 20250.690.700.670.670.673.08%13,500
Aug 1, 20250.690.690.600.650.65-7.14%17,000
Jul 31, 20250.700.700.620.700.706.06%25,700
Jul 30, 20250.700.730.660.660.66-1.49%48,777
Jul 29, 20250.710.710.670.670.67-4.29%13,000
Jul 28, 20250.700.700.700.700.701.45%3,000
Jul 25, 20250.680.690.670.690.69-7,674
Jul 24, 20250.700.700.660.690.69-4,835
Jul 23, 20250.700.700.690.690.69-5.48%16,000
Jul 22, 20250.670.740.560.730.7310.61%103,350
Jul 21, 20250.730.740.610.660.66-7.04%38,981
Jul 18, 20250.700.730.700.710.71-29,615
Jul 17, 20250.650.850.640.710.7110.94%404,200
Jul 16, 20250.630.700.630.640.644.92%135,516
Jul 15, 20250.670.690.600.610.61-8.96%67,289
Jul 14, 20250.640.680.610.670.6711.67%60,644