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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	0.85	0.85	0.85	0.85	0.85	0
June 27, 2025	0.85	0.85	0.84	0.85	0.85	1,000
June 26, 2025	0.85	0.85	0.84	0.85	0.85	500
June 25, 2025	0.85	0.85	0.84	0.85	0.85	2,000
June 24, 2025	0.85	0.85	0.84	0.85	0.85	0
June 23, 2025	0.85	0.85	0.84	0.85	0.85	1,500
June 20, 2025	0.86	0.86	0.86	0.86	0.86	0
June 19, 2025	0.84	0.86	0.86	0.86	0.84	7,000
June 18, 2025	0.84	0.84	0.84	0.84	0.84	0
June 17, 2025	0.84	0.84	0.84	0.84	0.84	100
June 16, 2025	0.84	0.84	0.84	0.84	0.84	1,000
June 13, 2025	0.81	0.81	0.81	0.81	0.81	0
June 12, 2025	0.81	0.81	0.81	0.81	0.81	0
June 11, 2025	0.81	0.81	0.81	0.81	0.81	4,000
June 10, 2025	0.83	0.83	0.83	0.83	0.83	0
June 09, 2025	0.83	0.83	0.83	0.83	0.83	1,038
June 06, 2025	0.83	0.83	0.83	0.83	0.83	0
June 05, 2025	0.85	0.83	0.83	0.85	0.81	4,500
June 04, 2025	0.81	0.81	0.81	0.81	0.81	0
June 03, 2025	0.81	0.81	0.81	0.81	0.81	500
June 02, 2025	0.81	0.81	0.81	0.81	0.81	545
May 30, 2025	0.81	0.82	0.82	0.82	0.81	1,500
May 29, 2025	0.84	0.84	0.84	0.84	0.84	500
May 28, 2025	0.83	0.83	0.83	0.83	0.83	0
May 27, 2025	0.83	0.83	0.83	0.83	0.83	15,300
May 26, 2025	0.83	0.83	0.83	0.83	0.83	100
May 23, 2025	0.83	0.83	0.83	0.83	0.83	6,005
May 22, 2025	0.83	0.83	0.83	0.83	0.83	0
May 21, 2025	0.83	0.83	0.83	0.83	0.83	0

Urbanfund Corp. (UFC.V) TSXV