Skip to main content
Unigold Inc. (TSXV:UGD)
Canada flag Canada · Delayed Price · Currency is CAD
0.400
+0.005 (1.27%)
Mar 9, 2026, 3:50 PM EST

Unigold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.350.400.350.39--1.27%254,195
Mar 6, 20260.440.440.400.400.40-10.23%38,815
Mar 5, 20260.440.470.440.440.442.33%1,168,858
Mar 4, 20260.450.460.410.430.434.88%1,506,005
Mar 3, 20260.390.420.370.410.415.13%1,466,672
Mar 2, 20260.330.400.320.390.3923.81%1,552,750
Feb 27, 20260.300.320.280.320.325.00%115,201
Feb 26, 20260.340.340.300.300.30-6.25%245,976
Feb 25, 20260.280.360.280.320.3214.29%1,205,726
Feb 24, 20260.240.280.240.280.2812.00%237,779
Feb 23, 20260.250.250.230.250.252.04%251,972
Feb 20, 20260.220.250.210.250.2513.95%600,313
Feb 19, 20260.210.220.210.220.224.88%99,119
Feb 18, 20260.190.210.190.210.2113.89%236,000
Feb 17, 20260.190.190.180.180.18-2.70%313,505
Feb 13, 20260.190.190.190.190.198.82%8,222
Feb 11, 20260.170.170.170.170.17-2.86%94,711
Feb 10, 20260.180.180.180.180.18-7.89%191,400
Feb 9, 20260.210.210.190.190.19-5.00%47,022
Feb 6, 20260.210.210.190.200.20-4.76%50,000
Feb 5, 20260.210.220.200.210.21-4.55%176,214
Feb 4, 20260.210.230.210.220.2218.92%281,524
Feb 3, 20260.190.190.180.190.19-2.63%53,801
Feb 2, 20260.200.210.190.190.19-5.00%65,463
Jan 30, 20260.220.230.200.200.20-9.09%224,201
Jan 29, 20260.210.220.210.220.22-157,780
Jan 28, 20260.190.220.190.220.2210.00%429,333
Jan 27, 20260.190.200.190.200.202.56%254,707
Jan 26, 20260.200.210.190.200.20-144,700
Jan 23, 20260.200.200.200.200.20-23,500
Jan 22, 20260.180.210.180.200.2011.43%117,944
Jan 21, 20260.180.180.180.180.186.06%133,500
Jan 20, 20260.160.170.160.170.17-19,500
Jan 19, 20260.170.170.170.170.17-5.71%111,623
Jan 16, 20260.180.180.170.180.18-56,000
Jan 15, 20260.170.180.170.180.182.94%160,556
Jan 14, 20260.170.170.170.170.17-59,560
Jan 13, 20260.170.190.160.170.17-598,800
Jan 12, 20260.170.180.170.170.173.03%676,500
Jan 9, 20260.170.170.170.170.17-10,011
Jan 6, 20260.170.170.170.170.17-2.94%140,313
Jan 5, 20260.160.170.160.170.173.03%169,205
Jan 2, 20260.170.170.170.170.17-16,514
Dec 31, 20250.160.170.160.170.17-49,500
Dec 30, 20250.170.180.170.170.17-222,600
Dec 29, 20250.170.170.170.170.17-2.94%11,500
Dec 24, 20250.170.170.170.170.17-41,399
Dec 23, 20250.170.170.170.170.17-119,520
Dec 22, 20250.160.170.160.170.17-246,550
Dec 19, 20250.180.180.170.170.17-5.56%305,589
Dec 18, 20250.180.180.180.180.182.86%204,100
Dec 17, 20250.170.180.170.180.182.94%374,558
Dec 16, 20250.180.180.170.170.17-5.56%198,500
Dec 15, 20250.180.180.180.180.18-143,950
Dec 11, 20250.180.180.180.180.185.88%116,422
Dec 9, 20250.170.170.170.170.173.03%36,000
Dec 8, 20250.170.170.170.170.173.13%70,000
Dec 5, 20250.170.170.160.160.16-5.88%134,594
Dec 4, 20250.180.180.170.170.17-5.56%834,700
Dec 3, 20250.180.180.180.180.18-159,518
Dec 2, 20250.180.180.180.180.18-2.70%5,800
Dec 1, 20250.180.190.180.190.192.78%41,053
Nov 28, 20250.180.190.180.180.18-10,500
Nov 27, 20250.190.190.180.180.18-5.26%3,114
Nov 26, 20250.190.190.190.190.195.56%36,500
Nov 25, 20250.180.180.180.180.18-98,500
Nov 24, 20250.180.190.180.180.182.86%35,113
Nov 21, 20250.180.180.180.180.18-5.41%25,500
Nov 20, 20250.190.190.180.190.19-7.50%191,207
Nov 19, 20250.200.200.200.200.202.56%6,616
Nov 18, 20250.200.200.200.200.202.63%78,200
Nov 17, 20250.200.200.190.190.19-48,065
Nov 14, 20250.200.200.180.190.19-5.00%175,293
Nov 13, 20250.220.220.200.200.20-6.98%318,486
Nov 12, 20250.200.220.190.220.2213.16%217,100
Nov 11, 20250.210.210.190.190.19-5.00%244,239
Nov 10, 20250.200.210.200.200.20-39,500
Nov 7, 20250.200.200.200.200.20-21,000
Nov 6, 20250.190.220.190.200.208.11%107,000
Nov 5, 20250.190.190.180.190.19-2.63%75,900
Nov 4, 20250.230.230.190.190.19-11.63%87,999
Nov 3, 20250.220.230.220.220.22-6.52%399,185
Oct 31, 20250.230.240.220.230.23-2.13%423,390
Oct 30, 20250.240.240.230.240.242.17%293,000
Oct 29, 20250.230.240.220.230.234.55%327,071
Oct 28, 20250.200.230.200.220.22-300,092
Oct 27, 20250.200.220.200.220.2212.82%253,717
Oct 24, 20250.190.200.190.200.205.41%80,610
Oct 23, 20250.170.190.170.190.195.71%8,500
Oct 22, 20250.190.190.170.180.18-5.41%38,300
Oct 21, 20250.200.200.190.190.19-5.13%48,500
Oct 20, 20250.210.210.190.200.20-74,200
Oct 17, 20250.190.220.190.200.202.63%518,395
Oct 16, 20250.200.200.190.190.19-5.00%13,500
Oct 15, 20250.210.210.170.200.20-219,525
Oct 14, 20250.190.220.190.200.2011.11%853,868
Oct 10, 20250.180.180.180.180.18-121,900
Oct 9, 20250.180.200.180.180.18-335,292
Oct 8, 20250.180.190.180.180.18-2.70%142,650
Oct 7, 20250.200.200.190.190.191.37%87,100