Skip to main content
Unigold Inc. (TSXV:UGD)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
-0.010 (-5.88%)
Dec 5, 2025, 3:42 PM EST

Unigold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20250.200.210.180.180.18-8.75%467,676
Oct 3, 20250.180.230.180.200.2014.29%244,844
Oct 2, 20250.200.200.170.180.18-5.41%835,937
Oct 1, 20250.190.200.180.190.19-588,000
Sep 30, 20250.200.200.170.190.19-5.13%101,986
Sep 29, 20250.230.230.190.200.20-13.33%349,574
Sep 26, 20250.220.230.210.230.237.14%1,875,683
Sep 25, 20250.200.230.200.210.215.00%526,918
Sep 24, 20250.170.220.170.200.205.26%707,300
Sep 23, 20250.180.200.180.190.198.57%900,229
Sep 22, 20250.160.180.160.180.186.06%701,667
Sep 19, 20250.160.170.160.170.176.45%539,959
Sep 18, 20250.140.160.140.160.1614.81%46,500
Sep 17, 20250.150.150.130.140.14-6.90%78,100
Sep 16, 20250.140.150.140.150.15-242,957
Sep 15, 20250.140.150.140.150.15-239,441
Sep 12, 20250.150.150.150.150.15-3.33%111,368
Sep 11, 20250.150.160.150.150.1511.11%650,086
Sep 10, 20250.130.150.130.140.143.85%325,000
Sep 9, 20250.130.140.120.130.13-7.14%98,003
Sep 8, 20250.140.140.140.140.14-101,501
Sep 4, 20250.130.150.130.140.147.69%100,000
Sep 3, 20250.140.140.130.130.13-276,500
Sep 2, 20250.130.140.130.130.13-3.70%59,500
Aug 29, 20250.140.140.130.140.14-88,000
Aug 28, 20250.140.140.140.140.14-3.57%52,500
Aug 27, 20250.150.150.140.140.14-136,400
Aug 26, 20250.150.150.140.140.14-12.50%5,800
Aug 25, 20250.160.160.160.160.166.67%2,500
Aug 22, 20250.140.150.140.150.153.45%147,799
Aug 21, 20250.150.150.130.150.15-344,004
Aug 20, 20250.150.150.130.150.15-104,510
Aug 19, 20250.170.170.150.150.15-17.14%30,991
Aug 18, 20250.120.180.120.180.1845.83%304,917
Aug 15, 20250.120.120.120.120.12-4.00%133,655
Aug 14, 20250.130.130.120.130.13-13.79%63,310
Aug 13, 20250.140.150.140.150.1511.54%89,425
Aug 12, 20250.130.130.130.130.134.00%7,000
Aug 11, 20250.120.130.120.130.13-7.41%29,001
Aug 8, 20250.140.140.140.140.143.85%69,000
Aug 7, 20250.130.130.130.130.138.33%4,500
Aug 6, 20250.130.130.110.120.12-11.11%146,003
Aug 5, 20250.150.150.130.140.143.85%9,519
Aug 1, 20250.140.140.130.130.13-3.70%74,000
Jul 31, 20250.140.140.140.140.14-3.57%20,000
Jul 30, 20250.140.140.140.140.14-42,250
Jul 29, 20250.150.150.140.140.14-20,879
Jul 28, 20250.140.140.140.140.14-7,000
Jul 25, 20250.140.140.140.140.1412.00%25,750
Jul 24, 20250.150.150.130.130.13-10.71%29,500
Jul 23, 20250.140.140.140.140.143.70%2,500
Jul 22, 20250.150.150.130.140.14-6.90%78,216
Jul 21, 20250.160.160.150.150.15-3.33%73,850
Jul 18, 20250.160.160.150.150.15-9,560
Jul 17, 20250.170.170.150.150.15-85,799
Jul 16, 20250.160.170.150.150.157.14%7,500
Jul 15, 20250.150.170.140.140.14-6.67%184,864
Jul 14, 20250.170.170.150.150.15-6.25%4,000