U.S. Markets closed

Ubique Minerals Limited (UBQ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 1:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20210.06000.06000.06000.06000.0600-
Jul 23, 20210.06000.06000.06000.06000.0600-
Jul 22, 20210.06000.06000.06000.06000.060011,000
Jul 21, 20210.05000.05000.05000.05000.0500110,000
Jul 20, 20210.06000.06000.06000.06000.0600-
Jul 19, 20210.06000.06000.06000.06000.06001,000
Jul 16, 20210.05500.05500.05500.05500.0550-
Jul 15, 20210.05500.05500.05500.05500.0550-
Jul 14, 20210.05500.05500.05500.05500.0550-
Jul 13, 20210.05500.05500.05500.05500.0550-
Jul 12, 20210.05500.05500.05500.05500.055035,000
Jul 09, 20210.05000.05000.05000.05000.0500130,000
Jul 08, 20210.05000.05000.05000.05000.050020,000
Jul 07, 20210.05000.05000.05000.05000.0500-
Jul 06, 20210.05000.05000.05000.05000.050050,000
Jul 05, 20210.06000.06000.06000.06000.0600100,700
Jul 02, 20210.06000.06000.06000.06000.0600-
Jun 30, 20210.06000.06000.06000.06000.060020,000
Jun 29, 20210.04500.07000.04500.05500.0550182,000
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.04000.04000.04000.04000.0400-
Jun 18, 20210.04000.04000.04000.04000.0400-
Jun 17, 20210.04000.04000.04000.04000.0400-
Jun 16, 20210.04000.04000.04000.04000.0400-
Jun 15, 20210.04000.04000.04000.04000.0400-
Jun 14, 20210.04000.04000.04000.04000.04004,760
Jun 11, 20210.04500.04500.04500.04500.0450-
Jun 10, 20210.04500.04500.04500.04500.0450-
Jun 09, 20210.04500.04500.04500.04500.04502,000
Jun 08, 20210.04000.04000.04000.04000.04002,000
Jun 07, 20210.05000.05000.05000.05000.0500-
Jun 04, 20210.05000.05000.05000.05000.0500-
Jun 03, 20210.05000.05000.05000.05000.0500-
Jun 02, 20210.05000.05000.05000.05000.0500-
Jun 01, 20210.05000.05000.05000.05000.0500-
May 31, 20210.05000.05000.05000.05000.0500-
May 28, 20210.05000.05000.05000.05000.05002,000
May 27, 20210.05500.05500.05500.05500.055010,000
May 26, 20210.04500.04500.03500.03500.03509,000
May 25, 20210.05000.05000.05000.05000.050015,506
May 21, 20210.04000.04000.04000.04000.04001,400
May 20, 20210.04500.04500.04500.04500.045016,000
May 19, 20210.04000.04000.04000.04000.0400-
May 18, 20210.04000.04000.04000.04000.0400-
May 17, 20210.04000.04000.04000.04000.0400-
May 14, 20210.04000.04000.04000.04000.0400-
May 13, 20210.04000.04000.04000.04000.040018,500
May 12, 20210.03000.03000.03000.03000.0300-
May 11, 20210.03000.03000.03000.03000.0300-
May 10, 20210.03000.03000.03000.03000.03005,000
May 07, 20210.04000.04000.03000.03500.0350253,585
May 06, 20210.03500.03500.03500.03500.035038,000
May 05, 20210.05000.05000.05000.05000.0500-
May 04, 20210.05000.05000.05000.05000.0500-
May 03, 20210.05000.05000.05000.05000.0500-
Apr 30, 20210.05000.05000.05000.05000.05002,800
Apr 29, 20210.05000.05000.05000.05000.0500-
Apr 28, 20210.05000.05000.05000.05000.0500-
Apr 27, 20210.05000.05000.05000.05000.0500-
Apr 26, 20210.05000.05000.05000.05000.0500-
Apr 23, 20210.05000.05000.05000.05000.05005,250
Apr 22, 20210.05000.05000.05000.05000.0500-
Apr 21, 20210.05000.05000.05000.05000.0500-
Apr 20, 20210.05000.05000.05000.05000.0500-
Apr 19, 20210.05000.05000.05000.05000.0500-
Apr 16, 20210.05000.05000.05000.05000.05003,000
Apr 15, 20210.05000.05000.05000.05000.0500-
Apr 14, 20210.05000.05000.05000.05000.0500-
Apr 13, 20210.05000.05000.05000.05000.0500-
Apr 12, 20210.05000.05000.04000.05000.050016,600
Apr 09, 20210.04500.04500.04500.04500.04501,000
Apr 08, 20210.05000.05000.05000.05000.0500-
Apr 07, 20210.05000.05000.05000.05000.0500-
Apr 06, 20210.05000.05000.05000.05000.05005,000
Apr 05, 20210.05000.05000.05000.05000.0500-
Apr 01, 20210.05000.05000.05000.05000.0500-
Mar 31, 20210.05000.05000.05000.05000.0500-
Mar 30, 20210.05000.05000.05000.05000.050034,000
Mar 29, 20210.05000.05000.05000.05000.0500-
Mar 26, 20210.05000.05000.05000.05000.05005,700
Mar 25, 20210.05000.05000.05000.05000.0500-
Mar 24, 20210.05000.05000.05000.05000.0500-
Mar 23, 20210.05000.05000.05000.05000.050010,000
Mar 22, 20210.05000.05000.05000.05000.0500-
Mar 19, 20210.05000.05000.05000.05000.0500-
Mar 18, 20210.05000.05000.05000.05000.0500-
Mar 17, 20210.05000.05000.05000.05000.0500-
Mar 16, 20210.05000.05000.05000.05000.05002,700
Mar 15, 20210.05000.05000.05000.05000.05002,000
Mar 12, 20210.04000.04000.04000.04000.04004,000
Mar 11, 20210.04000.04000.04000.04000.0400-
Mar 10, 20210.04000.04000.04000.04000.0400-
Mar 09, 20210.04000.04000.04000.04000.0400-
Mar 08, 20210.04000.04000.04000.04000.040022,000
Mar 05, 20210.04000.04000.04000.04000.0400-
Mar 04, 20210.05500.05500.04000.04000.040028,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...