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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.84	0.84	0.84	0.84	0.84	1,312
December 03, 2025	0.84	0.84	0.84	0.84	0.84	6,500
December 02, 2025	0.85	0.85	0.85	0.85	0.85	0
December 01, 2025	0.86	0.85	0.85	0.86	0.81	5,000
November 28, 2025	0.85	0.86	0.86	0.86	0.85	2,500
November 27, 2025	0.86	0.84	0.84	0.86	0.84	7,698
November 26, 2025	0.85	0.86	0.86	0.86	0.78	10,100
November 25, 2025	0.84	0.85	0.85	0.85	0.84	7,230
November 24, 2025	0.85	0.85	0.85	0.85	0.85	2,200
November 21, 2025	0.85	0.85	0.85	0.85	0.85	1,131
November 20, 2025	0.85	0.85	0.85	0.85	0.85	1,200
November 19, 2025	0.85	0.85	0.85	0.85	0.85	3,300
November 18, 2025	0.86	0.86	0.86	0.86	0.86	0
November 17, 2025	0.86	0.86	0.86	0.86	0.86	2,700
November 14, 2025	0.86	0.86	0.86	0.86	0.86	2,013
November 13, 2025	0.85	0.86	0.86	0.86	0.85	7,837
November 12, 2025	0.85	0.77	0.77	0.85	0.77	17,208
November 11, 2025	0.86	0.86	0.86	0.86	0.86	0
November 10, 2025	0.86	0.86	0.86	0.86	0.86	7,533
November 07, 2025	0.86	0.86	0.86	0.86	0.86	0
November 06, 2025	0.86	0.86	0.86	0.86	0.86	0
November 05, 2025	0.86	0.86	0.86	0.86	0.86	0
November 04, 2025	0.86	0.86	0.86	0.86	0.86	500
November 03, 2025	0.81	0.81	0.81	0.81	0.81	0
October 31, 2025	0.81	0.81	0.81	0.81	0.81	0
October 30, 2025	0.81	0.81	0.81	0.81	0.81	3,600
October 29, 2025	0.84	0.84	0.84	0.84	0.84	0
October 28, 2025	0.84	0.84	0.84	0.84	0.84	0
October 27, 2025	0.84	0.84	0.84	0.84	0.84	3,532
October 24, 2025	0.8	0.8	0.8	0.8	0.8	0
October 23, 2025	0.84	0.8	0.8	0.84	0.8	4,120
October 22, 2025	0.84	0.84	0.84	0.84	0.84	0
October 21, 2025	0.84	0.84	0.84	0.84	0.84	0
October 20, 2025	0.84	0.84	0.84	0.84	0.84	2,512
October 17, 2025	0.84	0.84	0.84	0.84	0.84	0
October 16, 2025	0.84	0.84	0.84	0.84	0.84	1,516
October 15, 2025	0.77	0.77	0.77	0.77	0.77	0
October 14, 2025	0.77	0.77	0.77	0.77	0.77	0
October 10, 2025	0.78	0.77	0.77	0.78	0.77	3,600
October 09, 2025	0.83	0.76	0.76	0.83	0.76	7,000
October 08, 2025	0.83	0.83	0.83	0.83	0.83	1,500
October 07, 2025	0.73	0.73	0.73	0.73	0.73	0
October 06, 2025	0.82	0.73	0.73	0.82	0.73	24,517
October 03, 2025	0.83	0.83	0.83	0.83	0.81	9,000
October 02, 2025	0.83	0.83	0.83	0.83	0.83	0
October 01, 2025	0.83	0.83	0.83	0.83	0.83	0
September 30, 2025	0.83	0.83	0.83	0.83	0.83	0
September 29, 2025	0.83	0.83	0.83	0.83	0.83	0
September 26, 2025	0.83	0.83	0.82	0.83	0.83	0
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

Urbanfund Corp. (UFC.V) TSXV