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
19th Sep 2025 (Fri) 0.5578 0.5578 0.5106 0.5229 3,438
18th Sep 2025 (Thu) 0.5859 0.6059 0.5435 0.555 23,448
17th Sep 2025 (Wed) 0.627 0.627 0.59 0.5954 2,810
16th Sep 2025 (Tue) 0.5977 0.6372 0.5931 0.5991 8,164
15th Sep 2025 (Mon) 0.593 0.6097 0.5845 0.5946 3,734
12th Sep 2025 (Fri) 0.6232 0.6293 0.5799 0.582 19,621
11th Sep 2025 (Thu) 0.5809 0.67 0.5809 0.6226 33,548
10th Sep 2025 (Wed) 0.533 0.62 0.533 0.5973 34,402
9th Sep 2025 (Tue) 0.47 0.5762 0.4607 0.5446 73,534
8th Sep 2025 (Mon) 0.4611 0.5263 0.44 0.4876 44,812
5th Sep 2025 (Fri) 0.4817 0.5299 0.45 0.491 45,361
4th Sep 2025 (Thu) 0.502 0.5806 0.473 0.51 415,991
3rd Sep 2025 (Wed) 0.4539 0.79 0.4225 0.5974 20,081,850
2nd Sep 2025 (Tue) 0.399 0.411 0.3936 0.4035 773,631
1st Sep 2025 (Mon) 0.393 0.4196 0.393 0.4138 14,951
29th Aug 2025 (Fri) 0.393 0.4196 0.393 0.4138 14,951
28th Aug 2025 (Thu) 0.42 0.425 0.4138 0.4181 33,411
27th Aug 2025 (Wed) 0.4149 0.4289 0.4031 0.4285 11,149
26th Aug 2025 (Tue) 0.378 0.403 0.378 0.4005 1,665
25th Aug 2025 (Mon) 0.4002 0.4109 0.3915 0.4039 9,742
22nd Aug 2025 (Fri) 0.391 0.4121 0.3901 0.4002 1,789
21st Aug 2025 (Thu) 0.3887 0.4199 0.3887 0.4099 25,070
20th Aug 2025 (Wed) 0.3699 0.4056 0.3699 0.387 4,566
19th Aug 2025 (Tue) 0.371 0.371 0.36 0.3601 5,312
18th Aug 2025 (Mon) 0.3516 0.3911 0.35 0.3845 24,408
15th Aug 2025 (Fri) 0.3832 0.406 0.32 0.3601 22,759
14th Aug 2025 (Thu) 0.439 0.464 0.3826 0.4007 49,060
13th Aug 2025 (Wed) 0.436 0.49 0.4136 0.459 26,433
12th Aug 2025 (Tue) 0.416 0.4645 0.415 0.427 156,186
11th Aug 2025 (Mon) 0.35 0.5761 0.35 0.4565 4,001,952
8th Aug 2025 (Fri) 0.35 0.35 0.31 0.3258 5,578
7th Aug 2025 (Thu) 0.3205 0.384 0.3205 0.362 126,686
6th Aug 2025 (Wed) 0.41 0.425 0.41 0.4038 10,541
5th Aug 2025 (Tue) 0.42 0.43 0.42 0.4193 1,120
4th Aug 2025 (Mon) 0.40 0.439 0.3932 0.4389 15,320
1st Aug 2025 (Fri) 0.4142 0.4142 0.34 0.395 3,696
31st Jul 2025 (Thu) 0.4601 0.4601 0.4167 0.4142 10,799
30th Jul 2025 (Wed) 0.4676 0.4708 0.46 0.4601 6,885
29th Jul 2025 (Tue) 0.525 0.525 0.4576 0.4565 17,158
28th Jul 2025 (Mon) 0.459 0.549 0.4417 0.5299 27,234
25th Jul 2025 (Fri) 0.49 0.5145 0.43 0.44 20,470
24th Jul 2025 (Thu) 0.439 0.48 0.4387 0.46 46,818
23rd Jul 2025 (Wed) 0.5244 0.56 0.4373 0.446 96,090
22nd Jul 2025 (Tue) 0.384 0.49 0.384 0.47 93,614
FTSE 100 Latest
Value9,216.67
Change-11.44