Urbanfund Corp. - UFC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	0.83	0.83	0.83	0.83	0.83	0
September 24, 2025	0.83	0.83	0.83	0.83	0.83	0
September 23, 2025	0.83	0.83	0.83	0.83	0.83	0
September 22, 2025	0.84	0.83	0.83	0.84	0.83	7,024
September 19, 2025	0.84	0.84	0.84	0.84	0.84	0
September 18, 2025	0.84	0.84	0.84	0.84	0.84	0
September 17, 2025	0.84	0.84	0.84	0.84	0.84	0
September 16, 2025	0.84	0.84	0.84	0.84	0.84	1,500
September 15, 2025	0.84	0.84	0.84	0.84	0.84	3,505
September 12, 2025	0.84	0.84	0.84	0.84	0.84	0
September 11, 2025	0.84	0.84	0.84	0.84	0.84	1,000
September 10, 2025	0.8	0.84	0.84	0.84	0.8	6,000
September 09, 2025	0.84	0.84	0.84	0.84	0.84	2,000
September 08, 2025	0.84	0.84	0.84	0.84	0.84	0
September 05, 2025	0.84	0.84	0.84	0.84	0.84	0
September 04, 2025	0.84	0.84	0.84	0.84	0.84	0
September 03, 2025	0.84	0.84	0.84	0.84	0.84	500
September 02, 2025	0.84	0.84	0.84	0.84	0.84	0
August 29, 2025	0.84	0.84	0.84	0.84	0.84	500
August 28, 2025	0.81	0.81	0.81	0.81	0.81	0
August 27, 2025	0.81	0.81	0.81	0.81	0.81	0
August 26, 2025	0.81	0.81	0.81	0.81	0.81	3,000
August 25, 2025	0.82	0.82	0.82	0.82	0.82	0
August 22, 2025	0.82	0.82	0.82	0.82	0.82	1,000
August 21, 2025	0.82	0.82	0.82	0.82	0.82	0
August 20, 2025	0.82	0.82	0.82	0.82	0.82	500
August 19, 2025	0.8	0.8	0.8	0.8	0.8	0
August 18, 2025	0.8	0.8	0.8	0.8	0.8	0
August 15, 2025	0.8	0.8	0.8	0.8	0.8	0
August 14, 2025	0.82	0.8	0.8	0.82	0.8	3,000
August 13, 2025	0.82	0.82	0.82	0.82	0.82	7,000
August 12, 2025	0.84	0.84	0.84	0.84	0.84	0
August 11, 2025	0.84	0.84	0.84	0.84	0.84	0
August 08, 2025	0.84	0.84	0.84	0.84	0.84	0
August 07, 2025	0.84	0.84	0.84	0.84	0.84	1,060
August 06, 2025	0.8	0.8	0.8	0.8	0.8	0
August 05, 2025	0.8	0.8	0.8	0.8	0.8	0
August 01, 2025	0.8	0.8	0.8	0.8	0.8	9,000
July 31, 2025	0.82	0.74	0.74	0.82	0.72	19,948
July 30, 2025	0.86	0.86	0.86	0.86	0.86	0
July 29, 2025	0.86	0.86	0.86	0.86	0.86	1,616
July 28, 2025	0.89	0.89	0.89	0.89	0.89	700
July 25, 2025	0.86	0.86	0.86	0.86	0.86	0
July 24, 2025	0.86	0.86	0.86	0.86	0.86	1,700
July 23, 2025	0.86	0.86	0.86	0.86	0.86	0
July 22, 2025	0.86	0.86	0.86	0.86	0.86	4,500
July 21, 2025	0.87	0.87	0.87	0.87	0.87	1,000
July 18, 2025	0.84	0.84	0.84	0.84	0.84	1,001
July 17, 2025	0.86	0.86	0.86	0.86	0.86	500
July 16, 2025	0.86	0.86	0.86	0.86	0.86	6,008
July 15, 2025	0.86	0.86	0.86	0.86	0.86	500
July 14, 2025	0.86	0.86	0.86	0.86	0.86	0
July 11, 2025	0.86	0.86	0.86	0.86	0.86	0
July 10, 2025	0.86	0.86	0.86	0.86	0.86	1,000
July 09, 2025	0.82	0.82	0.82	0.82	0.82	0
July 08, 2025	0.82	0.82	0.82	0.82	0.82	0
July 07, 2025	0.82	0.82	0.82	0.82	0.82	1,500
July 04, 2025	0.85	0.85	0.85	0.85	0.85	0
July 03, 2025	0.85	0.85	0.85	0.85	0.85	0
July 02, 2025	0.85	0.85	0.85	0.85	0.85	0

Urbanfund Corp. (UFC.V) TSXV