TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	13.65	13.72	13.65	13.66	-	0.04%	251,488
Mar 11, 2026	13.70	13.70	13.62	13.66	13.66	-0.11%	264,176
Mar 10, 2026	13.66	13.74	13.64	13.67	13.67	0.04%	222,298
Mar 9, 2026	13.51	13.72	13.51	13.67	13.67	-0.07%	350,117
Mar 6, 2026	13.71	13.72	13.65	13.68	13.68	-0.69%	447,295
Mar 5, 2026	13.76	13.79	13.71	13.77	13.77	-0.43%	392,131
Mar 4, 2026	13.87	13.87	13.77	13.83	13.83	-0.22%	207,415
Mar 3, 2026	13.85	13.87	13.71	13.86	13.86	-0.22%	402,669
Mar 2, 2026	13.79	13.90	13.75	13.89	13.89	0.65%	322,849
Feb 27, 2026	13.78	13.84	13.70	13.80	13.80	-0.58%	342,060
Feb 26, 2026	13.86	13.89	13.84	13.88	13.72	0.36%	302,235
Feb 25, 2026	13.88	13.88	13.78	13.83	13.67	-0.22%	258,347
Feb 24, 2026	13.82	13.86	13.79	13.86	13.70	0.40%	376,473
Feb 23, 2026	13.75	13.81	13.75	13.81	13.65	0.62%	367,542
Feb 20, 2026	13.73	13.75	13.67	13.72	13.56	-0.07%	265,391
Feb 19, 2026	13.68	13.73	13.64	13.73	13.57	0.59%	299,333
Feb 18, 2026	13.70	13.70	13.60	13.65	13.50	-0.26%	335,454
Feb 17, 2026	13.70	13.70	13.64	13.69	13.53	0.04%	303,655
Feb 13, 2026	13.63	13.70	13.58	13.68	13.53	0.66%	295,081
Feb 12, 2026	13.56	13.63	13.56	13.59	13.44	0.07%	258,011
Feb 11, 2026	13.51	13.59	13.51	13.58	13.43	0.48%	201,645
Feb 10, 2026	13.46	13.55	13.45	13.52	13.36	0.60%	241,845
Feb 9, 2026	13.41	13.44	13.34	13.44	13.28	0.19%	217,722
Feb 6, 2026	13.46	13.49	13.39	13.41	13.26	-0.30%	200,732
Feb 5, 2026	13.43	13.47	13.39	13.45	13.30	0.15%	302,809
Feb 4, 2026	13.32	13.47	13.30	13.43	13.28	1.05%	445,173
Feb 3, 2026	13.24	13.30	13.19	13.29	13.14	0.68%	256,124
Feb 2, 2026	13.22	13.25	13.15	13.20	13.05	-	197,754
Jan 30, 2026	13.22	13.24	13.09	13.20	13.05	-1.20%	361,291
Jan 29, 2026	13.27	13.37	13.27	13.36	13.05	0.87%	448,907
Jan 28, 2026	13.32	13.32	13.22	13.25	12.94	-0.34%	392,299
Jan 27, 2026	13.30	13.34	13.27	13.29	12.99	-0.08%	295,985
Jan 26, 2026	13.29	13.33	13.25	13.30	13.00	0.08%	296,636
Jan 23, 2026	13.30	13.30	13.23	13.29	12.99	0.38%	332,702
Jan 22, 2026	13.17	13.27	13.17	13.24	12.94	0.38%	172,528
Jan 21, 2026	13.15	13.21	13.14	13.19	12.89	0.46%	216,918
Jan 20, 2026	13.26	13.26	13.12	13.13	12.83	-0.79%	296,437
Jan 19, 2026	13.26	13.26	13.18	13.24	12.93	-0.19%	275,159
Jan 16, 2026	13.18	13.26	13.16	13.26	12.96	0.61%	204,466
Jan 15, 2026	13.20	13.20	13.14	13.18	12.88	0.38%	189,989
Jan 14, 2026	13.01	13.16	13.01	13.13	12.83	0.69%	340,305
Jan 13, 2026	13.09	13.09	12.97	13.04	12.74	-0.27%	405,152
Jan 12, 2026	13.01	13.11	13.01	13.08	12.78	-0.11%	309,668
Jan 9, 2026	13.10	13.10	13.05	13.09	12.79	0.15%	223,207
Jan 8, 2026	12.97	13.09	12.97	13.07	12.77	0.77%	269,955
Jan 7, 2026	13.17	13.17	12.95	12.97	12.67	-1.03%	471,526
Jan 6, 2026	13.12	13.19	13.04	13.11	12.80	-0.11%	293,164
Jan 5, 2026	13.22	13.22	13.03	13.12	12.82	-0.46%	420,948
Jan 2, 2026	13.19	13.24	13.16	13.18	12.88	0.08%	318,793
Dec 31, 2025	13.19	13.20	13.14	13.17	12.87	-1.20%	186,414