UMeWorld Limited (UMEWF)
OTCMKTS · Delayed Price · Currency is USD
0.3200
-0.0500 (-13.51%)
At close: Sep 16, 2025
UMeWorld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 1,400 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 15,660 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 4,340 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -20.00% | 10,000 |
| Jun 30, 2025 | 0.44 | 0.44 | 0.25 | 0.25 | 0.25 | - | 26,459 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,100 |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 340 |
| May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 1,300 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -31.51% | 500 |
| Apr 8, 2025 | 0.24 | 0.37 | 0.20 | 0.37 | 0.37 | -17.05% | 3,200 |