TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.57	13.64	13.54	13.56	13.56	0.07%	331,379
Jun 26, 2025	13.51	13.56	13.48	13.55	13.55	0.59%	272,300
Jun 25, 2025	13.56	13.56	13.43	13.47	13.47	-0.74%	352,101
Jun 24, 2025	13.57	13.61	13.51	13.57	13.57	0.15%	215,638
Jun 23, 2025	13.50	13.57	13.48	13.55	13.55	0.44%	309,926
Jun 20, 2025	13.50	13.53	13.45	13.49	13.49	0.15%	159,500
Jun 19, 2025	13.45	13.48	13.44	13.47	13.47	-	95,100
Jun 18, 2025	13.49	13.50	13.45	13.47	13.47	-0.37%	128,800
Jun 17, 2025	13.58	13.58	13.47	13.52	13.52	-0.29%	331,100
Jun 16, 2025	13.61	13.64	13.54	13.56	13.56	-0.29%	147,500
Jun 13, 2025	13.65	13.66	13.59	13.60	13.60	-0.37%	136,417
Jun 12, 2025	13.57	13.65	13.56	13.65	13.65	0.66%	164,346
Jun 11, 2025	13.62	13.62	13.51	13.56	13.56	-0.15%	194,831
Jun 10, 2025	13.54	13.62	13.54	13.58	13.58	0.30%	164,648
Jun 9, 2025	13.69	13.69	13.51	13.54	13.54	-0.44%	251,644
Jun 6, 2025	13.69	13.69	13.57	13.60	13.60	-0.15%	185,500
Jun 5, 2025	13.69	13.69	13.62	13.62	13.62	-0.37%	175,146
Jun 4, 2025	13.74	13.74	13.66	13.67	13.67	-0.44%	178,142
Jun 3, 2025	13.78	13.78	13.70	13.73	13.73	-0.07%	93,500
Jun 2, 2025	13.71	13.75	13.66	13.74	13.74	0.22%	89,429
May 30, 2025	13.69	13.72	13.65	13.71	13.71	-0.87%	139,200
May 29, 2025	13.84	13.85	13.78	13.83	13.67	0.22%	285,900
May 28, 2025	13.88	13.88	13.77	13.80	13.64	-0.43%	245,800
May 27, 2025	13.81	13.89	13.81	13.86	13.69	0.65%	236,132
May 26, 2025	13.82	13.82	13.76	13.77	13.65	0.22%	229,800
May 23, 2025	13.75	13.75	13.66	13.74	13.62	-0.29%	249,200
May 22, 2025	13.81	13.81	13.73	13.78	13.66	-0.22%	145,846
May 21, 2025	13.87	13.89	13.76	13.81	13.69	-0.36%	181,031
May 20, 2025	13.81	13.90	13.80	13.86	13.74	0.36%	188,500
May 16, 2025	13.79	13.81	13.75	13.81	13.65	0.44%	258,005
May 15, 2025	13.57	13.76	13.57	13.75	13.59	1.18%	108,509
May 14, 2025	13.59	13.60	13.51	13.59	13.43	0.07%	117,224
May 13, 2025	13.67	13.67	13.57	13.58	13.41	-0.37%	181,748
May 12, 2025	13.79	13.79	13.60	13.63	13.47	-0.58%	271,600
May 9, 2025	13.80	13.80	13.68	13.71	13.55	0.15%	107,300
May 8, 2025	13.71	13.81	13.69	13.69	13.53	0.07%	180,100
May 7, 2025	13.61	13.69	13.60	13.68	13.51	0.81%	180,428
May 6, 2025	13.56	13.61	13.54	13.57	13.41	-	132,500
May 5, 2025	13.60	13.61	13.50	13.57	13.41	-0.29%	204,704
May 2, 2025	13.58	13.61	13.51	13.61	13.44	0.52%	227,538
May 1, 2025	13.60	13.61	13.48	13.54	13.38	-0.15%	87,200
Apr 30, 2025	13.50	13.57	13.40	13.56	13.56	-0.66%	157,500
Apr 29, 2025	13.62	13.67	13.60	13.65	13.48	0.37%	193,901
Apr 28, 2025	13.60	13.62	13.56	13.60	13.43	-0.07%	124,700
Apr 25, 2025	13.62	13.62	13.52	13.61	13.44	-	228,500
Apr 24, 2025	13.65	13.65	13.56	13.61	13.44	0.15%	132,600
Apr 23, 2025	13.70	13.70	13.55	13.59	13.42	-	211,423
Apr 22, 2025	13.60	13.64	13.54	13.59	13.42	0.59%	165,900
Apr 21, 2025	13.58	13.58	13.43	13.51	13.35	-0.44%	149,500
Apr 17, 2025	13.48	13.63	13.48	13.57	13.40	0.97%	159,932