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 Inc (UGRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1495 0.1643 0.1423 0.154 52,213
5th Feb 2026 (Thu) 0.1199 0.1458 0.1141 0.1373 35,609
4th Feb 2026 (Wed) 0.149 0.155 0.1405 0.146 107,964
3rd Feb 2026 (Tue) 0.1401 0.1579 0.1399 0.146 6,296
2nd Feb 2026 (Mon) 0.132 0.148 0.129 0.136 67,395
30th Jan 2026 (Fri) 0.1591 0.1601 0.1265 0.1336 14,528
29th Jan 2026 (Thu) 0.19 0.19 0.1605 0.162 300
28th Jan 2026 (Wed) 0.204 0.204 0.1919 0.1999 10,738
27th Jan 2026 (Tue) 0.18 0.20 0.18 0.1999 22,828
26th Jan 2026 (Mon) 0.18 0.1847 0.18 0.185 6,269
23rd Jan 2026 (Fri) 0.18 0.186 0.1743 0.183 14,380
22nd Jan 2026 (Thu) 0.2125 0.2125 0.1727 0.185 51,748
21st Jan 2026 (Wed) 0.22 0.22 0.211 0.2166 10,689
20th Jan 2026 (Tue) 0.2284 0.232 0.2216 0.223 2,606
19th Jan 2026 (Mon) 0.239 0.244 0.2366 0.23 3,954
16th Jan 2026 (Fri) 0.239 0.244 0.2366 0.23 3,954
15th Jan 2026 (Thu) 0.2384 0.244 0.2356 0.2315 28,609
14th Jan 2026 (Wed) 0.249 0.2498 0.2316 0.2317 28,466
13th Jan 2026 (Tue) 0.2757 0.276 0.25 0.276 15,260
12th Jan 2026 (Mon) 0.28 0.2931 0.2708 0.276 11,937
9th Jan 2026 (Fri) 0.2849 0.301 0.284 0.285 29,155
8th Jan 2026 (Thu) 0.2852 0.297 0.2832 0.2867 14,335
7th Jan 2026 (Wed) 0.2895 0.3089 0.282 0.2825 22,389
6th Jan 2026 (Tue) 0.2878 0.3028 0.2791 0.293 24,547
5th Jan 2026 (Mon) 0.2905 0.298 0.281 0.282 30,688
2nd Jan 2026 (Fri) 0.288 0.305 0.2811 0.2841 16,750
1st Jan 2026 (Thu) 0.2911 0.2929 0.2751 0.28 21,837
31st Dec 2025 (Wed) 0.2911 0.2929 0.2751 0.28 21,837
30th Dec 2025 (Tue) 0.287 0.3041 0.2751 0.2782 69,228
29th Dec 2025 (Mon) 0.301 0.3172 0.287 0.2889 59,805
26th Dec 2025 (Fri) 0.3353 0.351 0.3101 0.3111 63,173
25th Dec 2025 (Thu) 0.3474 0.38 0.3432 0.3451 80,659
24th Dec 2025 (Wed) 0.3474 0.38 0.3432 0.3451 80,659
23rd Dec 2025 (Tue) 0.3199 0.3644 0.3195 0.3519 171,847
22nd Dec 2025 (Mon) 0.3404 0.36 0.32 0.3564 124,080
19th Dec 2025 (Fri) 0.3401 0.39 0.3036 0.36 705,789
18th Dec 2025 (Thu) 0.4053 0.4854 0.33 0.3511 15,120,111
17th Dec 2025 (Wed) 0.3987 0.4401 0.2749 0.296 577,509
16th Dec 2025 (Tue) 0.2821 0.36 0.2821 0.355 61,054
15th Dec 2025 (Mon) 0.2941 0.3255 0.2553 0.3059 228,974
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
FTSE 100 Latest
Value10,369.75
Change60.53