Universal Ibogaine Inc. (IBO.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 12:04PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 04 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 03 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 125,000 |
| 02 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| 28 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 27 June 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 365,000 |
| 26 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,000 |
| 25 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 24 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 263,020 |
| 21 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 7,525 |
| 20 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 68,010 |
| 19 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 18 June 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 379,600 |
| 17 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 628,110 |
| 14 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 34,000 |
| 11 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 10 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,000 |
| 05 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,870 |
| 04 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 03 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 31 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| 30 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 29 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,000 |
| 27 May 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 9,400 |
| 24 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 23 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 21 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| 17 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| 16 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 15 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,010 |
| 14 May 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 24,010 |
| 13 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,500 |
| 10 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,000 |
| 09 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,010 |
| 08 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 177,419 |
| 03 May 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 276,010 |
| 02 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 474,881 |
| 01 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 Apr 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 105,118 |
| 29 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,742 |
| 26 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 94,000 |
| 25 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,060 |
| 24 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 39,005 |
| 23 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 155,000 |
| 22 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,001 |
| 19 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,010 |
| 18 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| 15 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| 12 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| 11 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,609 |
| 10 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| 09 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,000 |
| 05 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 04 Apr 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 17,000 |
| 03 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,000 |
| 02 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 01 Apr 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 134,001 |
| 28 Mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 16,617 |
| 27 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 153,000 |
| 26 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| 25 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,000 |
| 22 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 47,500 |
| 21 Mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 38,650 |
| 20 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| 18 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 |
| 15 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| 14 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,100 |
| 13 Mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 59,666 |
| 12 Mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 142,000 |
| 11 Mar 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 52,909 |
| 08 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,700 |
| 07 Mar 2024 | 0.0150 | 0.0300 | 0.0150 | 0.0300 | 0.0300 | 179,000 |
| 06 Mar 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 18,007 |
| 05 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 575,000 |
| 04 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
| 01 Mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 218,000 |
| 29 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 465,058 |
| 28 Feb 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 37,100 |
| 27 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,273,500 |
| 26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,163,010 |
| 23 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 28,000 |
| 22 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 21 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 140,000 |
| 20 Feb 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 4,300 |
| 16 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 15 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| 14 Feb 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 540,000 |
| 13 Feb 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 58,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.