UMeWorld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	0.37	0.37	0.37	0.37	0.37	-	3,000
Feb 27, 2025	0.37	0.37	0.37	0.37	0.37	-	2,000
Feb 14, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	2,000
Feb 12, 2025	0.41	0.41	0.35	0.35	0.35	-14.63%	6,910
Feb 11, 2025	0.41	0.41	0.41	0.41	0.41	-8.89%	2,000
Jan 29, 2025	0.45	0.45	0.45	0.45	0.45	-10.00%	1,000
Jan 10, 2025	0.38	0.50	0.38	0.50	0.50	2.04%	260
Jan 8, 2025	0.39	0.49	0.39	0.49	0.49	22.50%	400
Dec 26, 2024	0.40	0.40	0.40	0.40	0.40	11.11%	5,000
Dec 17, 2024	0.40	0.40	0.36	0.36	0.36	-10.00%	8,100
Dec 11, 2024	0.40	0.40	0.40	0.40	0.40	11.11%	600
Dec 10, 2024	0.36	0.36	0.36	0.36	0.36	63.64%	400
Nov 26, 2024	0.22	0.22	0.22	0.22	0.22	-45.00%	488
Nov 5, 2024	0.41	0.41	0.40	0.40	0.40	-6.98%	31,305
Oct 31, 2024	0.43	0.43	0.43	0.43	0.43	-4.44%	4,903
Oct 30, 2024	0.45	0.45	0.45	0.45	0.45	2.27%	9,128
Oct 15, 2024	0.49	0.50	0.44	0.44	0.44	-2.22%	7,672
Oct 14, 2024	0.42	0.47	0.42	0.45	0.45	12.50%	2,120
Sep 19, 2024	0.40	0.40	0.40	0.40	0.40	14.29%	3,004
Sep 6, 2024	0.35	0.35	0.35	0.35	0.35	-	200
Aug 28, 2024	0.40	0.40	0.35	0.35	0.35	-2.78%	12,440
Aug 16, 2024	0.36	0.36	0.36	0.36	0.36	2.86%	440
Aug 15, 2024	0.35	0.35	0.35	0.35	0.35	-12.50%	11,800
Aug 1, 2024	0.40	0.40	0.40	0.40	0.40	-	7,900
Jul 3, 2024	0.40	0.40	0.40	0.40	0.40	-	11,800
Jul 2, 2024	0.40	0.40	0.40	0.40	0.40	-20.00%	5,000
May 16, 2024	0.48	0.50	0.48	0.50	0.50	8.70%	5,190
May 9, 2024	0.46	0.46	0.46	0.46	0.46	-4.17%	350
Apr 26, 2024	0.48	0.48	0.48	0.48	0.48	-5.88%	9,000
Apr 12, 2024	0.51	0.51	0.51	0.51	0.51	13.33%	460