Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Urban-gro (UGRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.281 0.4049 0.2408 0.33 2,403,579
11th Dec 2025 (Thu) 0.235 0.2545 0.2327 0.239 6,937
10th Dec 2025 (Wed) 0.2363 0.2377 0.2301 0.23 280
9th Dec 2025 (Tue) 0.2295 0.2409 0.228 0.2363 21,732
8th Dec 2025 (Mon) 0.2301 0.2301 0.2212 0.228 19,827
5th Dec 2025 (Fri) 0.241 0.2546 0.2254 0.2251 21,080
4th Dec 2025 (Thu) 0.23 0.2529 0.23 0.2461 49,632
3rd Dec 2025 (Wed) 0.2456 0.255 0.2322 0.2452 117,252
2nd Dec 2025 (Tue) 0.2595 0.29 0.251 0.2647 61,123
1st Dec 2025 (Mon) 0.243 0.2848 0.2421 0.2658 43,472
28th Nov 2025 (Fri) 0.2475 0.2615 0.2475 0.2563 12,750
27th Nov 2025 (Thu) 0.238 0.2554 0.2373 0.2446 23,412
26th Nov 2025 (Wed) 0.238 0.2554 0.2373 0.2446 53,517
25th Nov 2025 (Tue) 0.2347 0.2376 0.224 0.2315 30,824
24th Nov 2025 (Mon) 0.2416 0.2459 0.2385 0.2458 2,597
21st Nov 2025 (Fri) 0.233 0.2422 0.22 0.2422 23
20th Nov 2025 (Thu) 0.236 0.2407 0.236 0.2407 11,761
19th Nov 2025 (Wed) 0.236 0.2419 0.225 0.2407 15,331
18th Nov 2025 (Tue) 0.2216 0.244 0.213 0.242 8,517
17th Nov 2025 (Mon) 0.23 0.2412 0.212 0.2216 39,286
14th Nov 2025 (Fri) 0.2329 0.2796 0.2329 0.25 76,145
13th Nov 2025 (Thu) 0.309 0.50 0.2372 0.2565 89,007
12th Nov 2025 (Wed) 0.299 0.3139 0.299 0.3068 11,521
11th Nov 2025 (Tue) 0.3044 0.3049 0.294 0.2928 1,309
10th Nov 2025 (Mon) 0.3067 0.3142 0.2992 0.306 3,310
7th Nov 2025 (Fri) 0.301 0.301 0.287 0.303 17,213
6th Nov 2025 (Thu) 0.319 0.3227 0.305 0.3084 9,936
5th Nov 2025 (Wed) 0.3587 0.3587 0.34 0.338 6,239
4th Nov 2025 (Tue) 0.37 0.37 0.366 0.366 0
3rd Nov 2025 (Mon) 0.37 0.3732 0.3643 0.366 8,314
31st Oct 2025 (Fri) 0.3601 0.39 0.3601 0.38 6,264
30th Oct 2025 (Thu) 0.3726 0.3868 0.3619 0.3741 7,372
29th Oct 2025 (Wed) 0.37 0.3877 0.37 0.375 3,876
28th Oct 2025 (Tue) 0.3901 0.3968 0.3703 0.3767 7,187
27th Oct 2025 (Mon) 0.3771 0.4041 0.3757 0.3884 35,600
24th Oct 2025 (Fri) 0.3742 0.3855 0.364 0.3717 17,190
23rd Oct 2025 (Thu) 0.3599 0.376 0.3467 0.3542 7,215
22nd Oct 2025 (Wed) 0.3411 0.381 0.3411 0.3622 6,501
21st Oct 2025 (Tue) 0.3221 0.367 0.3221 0.3451 48,158
20th Oct 2025 (Mon) 0.39 0.40 0.3603 0.3741 66,687
17th Oct 2025 (Fri) 0.42 0.426 0.40 0.40 36,012
16th Oct 2025 (Thu) 0.4388 0.4843 0.4014 0.4421 82,353
15th Oct 2025 (Wed) 0.518 0.518 0.4264 0.4635 121,405
14th Oct 2025 (Tue) 0.4884 0.7767 0.4405 0.575 7,603,392
13th Oct 2025 (Mon) 0.3646 0.3722 0.3646 0.3721 12,356
FTSE 100 Latest
Value9,649.03
Change-54.13