UMeWorld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	1.15	1.25	1.15	1.25	1.25	25.00%	2,500
Aug 11, 2026	1.00	1.00	1.00	1.00	1.00	-	3,000
Aug 10, 2026	1.00	1.00	1.00	1.00	1.00	-	1,500
Aug 7, 2026	1.00	1.00	1.00	1.00	1.00	5.26%	1,500
Aug 5, 2026	0.95	0.95	0.95	0.95	0.95	-13.64%	163
Jul 22, 2026	1.00	1.10	1.00	1.10	1.10	10.00%	1,000
Jul 21, 2026	1.00	1.00	1.00	1.00	1.00	-	7,200
Jul 10, 2026	1.00	1.00	1.00	1.00	1.00	-	4,530
Jul 9, 2026	1.00	1.00	1.00	1.00	1.00	11.11%	888
Jul 7, 2026	0.90	0.90	0.90	0.90	0.90	-	20,000
Jul 6, 2026	0.90	0.90	0.90	0.90	0.90	5.88%	10,000
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