Linkage Global Inc UZX
1.04 USD +0.01 (+0.82%)
Regular-session close
1.02 -0.02 -1.72%
After hours · Nov 13, 4:00 PM ET
1.02 Day range 1.04
1.00 52-week range 48.30
- YTD
- -97.52%
- 1 year
- -97.70%
UZX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | +0.01 | +0.97% | 3,494 |
| Nov 12, 2026 | 1.03 | 1.03 | 0.99 | 1.03 | -0.04 | -3.74% | 7,987 |
| Nov 11, 2026 | 1.03 | 1.07 | 0.97 | 1.07 | +0.05 | +4.90% | 20,900 |
| Nov 10, 2026 | 1.00 | 1.06 | 1.00 | 1.02 | -0.02 | -1.92% | 3,500 |
| Nov 9, 2026 | 1.01 | 1.05 | 0.89 | 1.04 | +0.03 | +2.97% | 40,600 |
| Nov 6, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.00 | 0.00% | 17,100 |
| Nov 5, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 0.00 | 0.00% | 11,900 |
| Nov 4, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | -0.02 | -1.94% | 8,600 |
| Nov 3, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | -0.02 | -1.90% | 3,700 |
| Nov 2, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | +0.03 | +2.94% | 5,700 |
| Oct 30, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | +0.01 | +0.99% | 7,500 |
| Oct 29, 2026 | 1.09 | 1.09 | 0.98 | 1.01 | -0.01 | -0.98% | 13,700 |
| Oct 28, 2026 | 0.97 | 1.08 | 0.93 | 1.02 | +0.02 | +2.00% | 73,500 |
| Oct 27, 2026 | 1.02 | 1.05 | 0.99 | 1.00 | -0.01 | -0.99% | 9,600 |
| Oct 26, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 0.00 | 0.00% | 8,100 |
| Oct 23, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | -0.04 | -3.81% | 27,300 |
| Oct 22, 2026 | 1.02 | 1.06 | 0.96 | 1.05 | +0.02 | +1.94% | 30,600 |
| Oct 21, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | +0.03 | +3.00% | 14,500 |
| Oct 20, 2026 | 1.08 | 1.10 | 0.91 | 1.00 | -0.16 | -13.79% | 65,900 |
| Oct 19, 2026 | 1.25 | 1.25 | 1.16 | 1.16 | 0.00 | 0.00% | 357,400 |
| Oct 16, 2026 | 1.16 | 1.21 | 1.14 | 1.16 | -0.04 | -3.33% | 18,600 |
| Oct 15, 2026 | 1.10 | 1.24 | 1.10 | 1.20 | +0.12 | +11.11% | 45,400 |
| Oct 14, 2026 | 1.09 | 1.15 | 1.06 | 1.08 | +0.04 | +3.85% | 93,400 |
| Oct 13, 2026 | 1.07 | 1.20 | 0.75 | 1.04 | -0.08 | -7.14% | 181,600 |
| Oct 12, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | -0.01 | -0.88% | 13,600 |
| Oct 9, 2026 | 1.16 | 1.19 | 1.11 | 1.13 | -0.04 | -3.42% | 22,400 |
| Oct 8, 2026 | 1.16 | 1.17 | 1.10 | 1.17 | -0.05 | -4.10% | 33,600 |
| Oct 7, 2026 | 1.20 | 1.24 | 1.16 | 1.22 | -0.02 | -1.61% | 20,800 |
| Oct 6, 2026 | 1.19 | 1.25 | 1.16 | 1.24 | +0.01 | +0.81% | 20,900 |
| Oct 5, 2026 | 1.24 | 1.27 | 1.20 | 1.23 | -0.03 | -2.38% | 23,000 |
| Oct 2, 2026 | 1.32 | 1.33 | 1.21 | 1.26 | -0.07 | -5.26% | 34,400 |
| Oct 1, 2026 | 1.31 | 1.37 | 1.28 | 1.33 | -0.04 | -2.92% | 36,700 |
| Sep 30, 2026 | 1.51 | 1.51 | 1.34 | 1.37 | -0.23 | -14.37% | 97,500 |
| Sep 29, 2026 | 1.38 | 1.67 | 1.38 | 1.60 | +0.23 | +16.79% | 351,200 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.36 | 1.37 | -0.11 | -7.43% | 63,400 |
| Sep 25, 2026 | 1.51 | 1.52 | 1.44 | 1.48 | -0.03 | -1.99% | 32,500 |
| Sep 24, 2026 | 1.59 | 1.59 | 1.43 | 1.51 | -0.12 | -7.36% | 56,200 |
| Sep 23, 2026 | 1.71 | 1.75 | 1.58 | 1.63 | -0.11 | -6.32% | 198,900 |
| Sep 22, 2026 | 1.73 | 1.81 | 1.62 | 1.74 | -0.01 | -0.57% | 430,300 |
| Sep 21, 2026 | 1.77 | 1.88 | 1.70 | 1.75 | -0.11 | -5.91% | 163,000 |
| Sep 18, 2026 | 1.82 | 1.86 | 1.68 | 1.86 | +0.02 | +1.09% | 183,083 |
| Sep 17, 2026 | 1.77 | 2.07 | 1.77 | 1.84 | -0.12 | -6.12% | 332,796 |
| Sep 16, 2026 | 1.86 | 2.07 | 1.75 | 1.96 | +0.10 | +5.38% | 1,342,204 |
| Sep 15, 2026 | 1.84 | 1.96 | 1.66 | 1.86 | -0.37 | -16.59% | 490,496 |
| Sep 14, 2026 | 2.58 | 2.94 | 2.02 | 2.23 | +0.14 | +6.70% | 8,479,726 |
| Sep 11, 2026 | 2.00 | 3.22 | 1.98 | 2.09 | +0.04 | +1.95% | 1,988,465 |
| Sep 10, 2026 | 1.98 | 2.14 | 1.77 | 2.05 | -0.18 | -8.07% | 2,156,657 |
| Sep 9, 2026 | 2.46 | 2.46 | 2.21 | 2.23 | -0.44 | -16.48% | 170,239 |
| Sep 8, 2026 | 2.71 | 2.74 | 2.64 | 2.67 | -0.07 | -2.55% | 37,257 |
| Sep 4, 2026 | 2.78 | 2.83 | 2.71 | 2.74 | -0.04 | -1.44% | 32,048 |
| Sep 3, 2026 | 2.83 | 2.83 | 2.74 | 2.78 | -0.03 | -1.07% | 31,548 |
| Sep 2, 2026 | 2.69 | 2.92 | 2.69 | 2.81 | +0.07 | +2.55% | 99,365 |
| Sep 1, 2026 | 2.69 | 2.76 | 2.69 | 2.74 | 0.00 | 0.00% | 12,257 |
| Aug 31, 2026 | 2.76 | 2.78 | 2.64 | 2.74 | -0.11 | -3.86% | 40,483 |
| Aug 28, 2026 | 2.81 | 2.90 | 2.71 | 2.85 | +0.04 | +1.42% | 120,587 |
| Aug 27, 2026 | 2.78 | 2.83 | 2.71 | 2.81 | +0.10 | +3.69% | 37,783 |
| Aug 26, 2026 | 2.76 | 2.81 | 2.69 | 2.71 | -0.10 | -3.56% | 25,130 |
| Aug 25, 2026 | 2.67 | 2.81 | 2.67 | 2.81 | +0.07 | +2.55% | 89,743 |
| Aug 24, 2026 | 2.67 | 2.83 | 2.62 | 2.74 | -0.02 | -0.72% | 35,783 |
| Aug 21, 2026 | 2.81 | 2.81 | 2.67 | 2.76 | -0.02 | -0.72% | 34,026 |
| Aug 20, 2026 | 2.71 | 2.83 | 2.67 | 2.78 | +0.07 | +2.58% | 127,448 |
| Aug 19, 2026 | 2.71 | 2.74 | 2.58 | 2.71 | -0.05 | -1.81% | 38,104 |
| Aug 18, 2026 | 2.67 | 2.76 | 2.60 | 2.76 | +0.02 | +0.73% | 22,913 |
| Aug 17, 2026 | 2.55 | 2.81 | 2.55 | 2.74 | -0.07 | -2.49% | 32,461 |
| Aug 14, 2026 | 2.64 | 2.83 | 2.60 | 2.81 | +0.07 | +2.55% | 91,057 |
65 days, newest first. Daily bars as drawn on the UZX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.