Universal Ibogaine Inc. (IBO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 09:38AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 105,118 |
| Apr 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,742 |
| Apr 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 94,000 |
| Apr 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,060 |
| Apr 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 39,005 |
| Apr 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 155,000 |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,001 |
| Apr 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,010 |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,609 |
| Apr 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Apr 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,000 |
| Apr 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Apr 04, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 17,000 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,000 |
| Apr 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 01, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 134,001 |
| Mar 28, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 16,617 |
| Mar 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 153,000 |
| Mar 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| Mar 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,000 |
| Mar 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 47,500 |
| Mar 21, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 38,650 |
| Mar 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| Mar 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 |
| Mar 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,100 |
| Mar 13, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 59,666 |
| Mar 12, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 142,000 |
| Mar 11, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 52,909 |
| Mar 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,700 |
| Mar 07, 2024 | 0.0150 | 0.0300 | 0.0150 | 0.0300 | 0.0300 | 179,000 |
| Mar 06, 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 18,007 |
| Mar 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 575,000 |
| Mar 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
| Mar 01, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 218,000 |
| Feb 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 465,058 |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 37,100 |
| Feb 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,273,500 |
| Feb 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,163,010 |
| Feb 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 28,000 |
| Feb 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 140,000 |
| Feb 20, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 4,300 |
| Feb 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| Feb 14, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 540,000 |
| Feb 13, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 58,000 |
| Feb 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 223,541 |
| Feb 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| Feb 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,000 |
| Feb 06, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,234 |
| Feb 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,182 |
| Feb 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,653 |
| Feb 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
| Jan 31, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 496,098 |
| Jan 30, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 553,060 |
| Jan 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Jan 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 114,590 |
| Jan 24, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 23, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 265,000 |
| Jan 22, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 918,766 |
| Jan 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,003 |
| Jan 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 226,000 |
| Jan 17, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 16, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 93,000 |
| Jan 12, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 11, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 10, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 09, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,020 |
| Jan 08, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 05, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 04, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,660 |
| Jan 03, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 02, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 70,000 |
| Dec 29, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Dec 28, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 237,500 |
| Dec 27, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Dec 22, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,000 |
| Dec 21, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 855,000 |
| Dec 20, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,191,000 |
| Dec 19, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Dec 18, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,129 |
| Dec 15, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 721,000 |
| Dec 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 89,000 |
| Dec 13, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Dec 12, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Dec 11, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,700 |
| Dec 08, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 34,000 |
| Dec 07, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Dec 06, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,977 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.