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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	0.94	0.99	0.99	0.99	0.94	5,510
January 09, 2026	1.02	0.99	0.99	1.02	0.94	27,200
January 08, 2026	0.9	1.02	1.02	1.02	0.9	17,501
January 07, 2026	1.03	0.9	0.9	1.03	0.9	6,500
January 06, 2026	0.9	0.9	0.9	0.9	0.9	8,640
January 05, 2026	0.92	0.92	0.92	0.92	0.92	0
January 02, 2026	0.86	0.92	0.92	0.92	0.86	3,013
December 31, 2025	0.85	0.85	0.85	0.85	0.85	1,000
December 30, 2025	0.75	0.84	0.83	0.84	0.75	15,307
December 29, 2025	0.85	0.85	0.85	0.85	0.85	32,000
December 23, 2025	0.86	0.85	0.85	0.86	0.84	9,000
December 22, 2025	0.99	0.84	0.84	0.99	0.84	23,429
December 19, 2025	0.84	0.84	0.84	0.84	0.84	529
December 18, 2025	0.87	0.87	0.87	0.87	0.87	3,110
December 17, 2025	0.87	0.84	0.84	0.87	0.84	1,723
December 16, 2025	0.82	0.82	0.82	0.82	0.82	11,000
December 15, 2025	0.83	0.83	0.83	0.83	0.83	500
December 12, 2025	0.84	0.85	0.85	0.85	0.84	6,000
December 11, 2025	0.83	0.84	0.84	0.84	0.83	24,800
December 10, 2025	0.84	0.84	0.84	0.84	0.84	5,800
December 09, 2025	0.84	0.84	0.84	0.84	0.84	3,100
December 08, 2025	0.84	0.84	0.84	0.84	0.84	0
December 05, 2025	0.84	0.84	0.84	0.84	0.84	1,102
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

Urbanfund Corp. (UFC.V) TSXV