UMeWorld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.85	0.85	0.85	0.85	-	-	-
Jul 1, 2026	0.85	0.85	0.85	0.85	0.85	13.33%	4,200
Jun 29, 2026	0.75	0.75	0.75	0.75	0.75	-25.00%	200
Jun 26, 2026	1.00	1.00	1.00	1.00	1.00	85.19%	1,470
Jun 10, 2026	1.00	1.00	0.54	0.54	0.54	-6.90%	455
Jun 9, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	5,000
Jun 3, 2026	0.59	0.59	0.55	0.55	0.55	-	2,000
Jun 2, 2026	0.55	0.55	0.55	0.55	0.55	-	662
May 22, 2026	0.71	0.71	0.55	0.55	0.55	-	6,000
May 6, 2026	0.55	0.55	0.55	0.55	0.55	-	6,000
May 1, 2026	0.55	0.55	0.55	0.55	0.55	-	3,000
Apr 22, 2026	0.65	0.65	0.55	0.55	0.55	-15.38%	11,000
Mar 27, 2026	0.60	0.65	0.60	0.65	0.65	18.18%	10,000
Mar 25, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	500
Mar 23, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	100
Mar 13, 2026	0.51	0.51	0.51	0.51	0.51	-	1,000
Mar 10, 2026	0.51	0.51	0.51	0.51	0.51	8.51%	1,200
Feb 20, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	100
Feb 19, 2026	0.46	0.46	0.46	0.46	0.46	12.20%	223
Jan 28, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	2,000