MDJM LTD - Ordinary Shares (UOKA)
2.6200
+0.0600 (2.34%)
NASDAQ · Last Trade: Jun 3rd, 3:23 PM EDT
Historical Prices For MDJM LTD - Ordinary Shares (UOKA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 2.50 | 2.57 | 2.40 | 2.56 | 47,526 | 2.56 |
| 5/30/2025 | 2.65 | 2.65 | 2.45 | 2.51 | 83,808 | 2.51 |
| 5/29/2025 | 2.48 | 2.78 | 2.35 | 2.69 | 241,550 | 2.69 |
| 5/28/2025 | 2.64 | 2.64 | 2.35 | 2.38 | 99,743 | 2.38 |
| 5/27/2025 | 2.45 | 2.78 | 2.45 | 2.63 | 212,567 | 2.63 |
| 5/23/2025 | 2.67 | 2.67 | 2.42 | 2.42 | 76,179 | 2.42 |
| 5/22/2025 | 2.42 | 2.65 | 2.34 | 2.50 | 238,754 | 2.50 |
| 5/21/2025 | 2.55 | 2.59 | 2.20 | 2.33 | 324,736 | 2.33 |
| 5/20/2025 | 2.26 | 2.80 | 2.26 | 2.73 | 1,101,160 | 2.73 |
| 5/19/2025 | 0.12 | 0.12 | 0.08 | 0.09 | 4,647,920 | 2.25 |
| 5/16/2025 | 0.09 | 0.09 | 0.09 | 0.09 | 138,720,462 | 2.31 |
| 5/15/2025 | 0.08 | 0.09 | 0.08 | 0.08 | 2,814,793 | 2.05 |
| 5/14/2025 | 0.14 | 0.15 | 0.13 | 0.13 | 6,283,872 | 3.33 |
| 5/13/2025 | 0.13 | 0.15 | 0.13 | 0.13 | 5,049,343 | 3.28 |
| 5/12/2025 | 0.13 | 0.17 | 0.13 | 0.14 | 29,523,767 | 3.48 |
| 5/09/2025 | 0.13 | 0.15 | 0.13 | 0.14 | 1,447,208 | 3.40 |
| 5/08/2025 | 0.13 | 0.13 | 0.13 | 0.13 | 376,087 | 3.30 |
| 5/07/2025 | 0.12 | 0.13 | 0.12 | 0.13 | 535,745 | 3.19 |
| 5/06/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 269,627 | 3.13 |
| 5/05/2025 | 0.12 | 0.13 | 0.12 | 0.12 | 535,317 | 3.05 |
| 5/02/2025 | 0.14 | 0.14 | 0.10 | 0.12 | 1,900,135 | 3.08 |
| 5/01/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 620,443 | 3.58 |
| 4/30/2025 | 0.13 | 0.14 | 0.13 | 0.14 | 593,674 | 3.42 |
| 4/29/2025 | 0.14 | 0.15 | 0.13 | 0.13 | 858,651 | 3.33 |
| 4/28/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 1,412,140 | 3.30 |
| 4/25/2025 | 0.15 | 0.16 | 0.14 | 0.14 | 915,053 | 3.58 |
| 4/24/2025 | 0.14 | 0.18 | 0.14 | 0.15 | 11,868,248 | 3.79 |
| 4/23/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 165,761 | 3.50 |
| 4/22/2025 | 0.13 | 0.14 | 0.13 | 0.14 | 261,252 | 3.40 |
| 4/21/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 452,085 | 3.39 |
| 4/17/2025 | 0.15 | 0.15 | 0.14 | 0.15 | 450,045 | 3.64 |
| 4/16/2025 | 0.15 | 0.16 | 0.14 | 0.15 | 628,113 | 3.63 |
| 4/15/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 528,631 | 3.95 |
| 4/14/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 1,500,695 | 3.85 |
| 4/11/2025 | 0.17 | 0.18 | 0.15 | 0.16 | 1,732,004 | 3.92 |
| 4/10/2025 | 0.16 | 0.17 | 0.15 | 0.17 | 1,204,601 | 4.25 |
| 4/09/2025 | 0.17 | 0.17 | 0.14 | 0.15 | 1,666,310 | 3.83 |
| 4/08/2025 | 0.16 | 0.18 | 0.15 | 0.17 | 2,978,286 | 4.21 |
| 4/07/2025 | 0.14 | 0.17 | 0.13 | 0.15 | 1,357,362 | 3.75 |
| 4/04/2025 | 0.15 | 0.16 | 0.15 | 0.15 | 589,476 | 3.84 |
| 4/03/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 523,757 | 3.96 |
| 4/02/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 574,306 | 4.07 |
| 4/01/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 1,446,012 | 3.98 |
| 3/31/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 378,432 | 4.03 |
| 3/28/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 215,835 | 4.15 |
| 3/27/2025 | 0.17 | 0.18 | 0.17 | 0.17 | 233,157 | 4.26 |
| 3/26/2025 | 0.17 | 0.18 | 0.17 | 0.17 | 433,664 | 4.27 |
| 3/25/2025 | 0.18 | 0.18 | 0.17 | 0.17 | 1,006,382 | 4.29 |
| 3/24/2025 | 0.17 | 0.18 | 0.17 | 0.18 | 2,288,640 | 4.45 |
| 3/21/2025 | 0.17 | 0.17 | 0.17 | 0.17 | 1,272,641 | 4.19 |
| 3/20/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 897,638 | 4.19 |
| 3/19/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 1,944,323 | 4.25 |
| 3/18/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 1,998,290 | 4.08 |
| 3/17/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 3,432,899 | 4.13 |
| 3/14/2025 | 0.22 | 0.24 | 0.16 | 0.16 | 139,948,287 | 4.03 |
| 3/13/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 541,790 | 4.02 |
| 3/12/2025 | 0.16 | 0.16 | 0.16 | 0.16 | 606,217 | 4.08 |
| 3/11/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 2,216,956 | 4.07 |
| 3/10/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 1,133,973 | 4.05 |
| 3/07/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 2,159,385 | 4.20 |
| 3/06/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 2,971,169 | 4.17 |
| 3/05/2025 | 0.15 | 0.17 | 0.15 | 0.16 | 3,990,953 | 4.00 |
| 3/04/2025 | 0.23 | 0.25 | 0.16 | 0.18 | 131,224,892 | 4.40 |
| 3/03/2025 | 0.15 | 0.17 | 0.15 | 0.15 | 806,138 | 3.75 |