UMeWorld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	2,000
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	1,000
Nov 17, 2025	0.36	0.36	0.36	0.36	0.36	-12.20%	400
Oct 22, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	5,298
Oct 9, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	1,000
Sep 22, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	67,000
Sep 18, 2025	0.39	0.39	0.39	0.39	0.39	21.88%	250
Sep 16, 2025	0.35	0.35	0.32	0.32	0.32	-13.51%	28,500
Sep 15, 2025	0.40	0.40	0.37	0.37	0.37	-7.50%	9,933
Sep 8, 2025	0.40	0.40	0.40	0.40	0.40	-	9,800
Aug 26, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	3,100
Aug 20, 2025	0.39	0.39	0.39	0.39	0.39	30.00%	235
Aug 19, 2025	0.30	0.30	0.30	0.30	0.30	-25.00%	424
Aug 14, 2025	0.40	0.40	0.40	0.40	0.40	48.15%	220