TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	13.60	13.61	13.50	13.57	13.57	-0.29%	204,704
May 2, 2025	13.58	13.61	13.51	13.61	13.61	0.52%	227,538
May 1, 2025	13.60	13.61	13.48	13.54	13.54	-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
Apr 16, 2025	13.47	13.51	13.38	13.44	13.27	0.07%	197,734
Apr 15, 2025	13.46	13.47	13.41	13.43	13.26	0.15%	181,228
Apr 14, 2025	13.33	13.43	13.23	13.41	13.25	1.44%	142,715
Apr 11, 2025	12.97	13.26	12.95	13.22	13.06	1.85%	273,600
Apr 10, 2025	13.15	13.15	12.77	12.98	12.82	-1.37%	258,500
Apr 9, 2025	12.80	13.20	12.72	13.16	13.00	1.70%	362,721
Apr 8, 2025	13.39	13.40	12.83	12.94	12.78	-2.12%	283,730
Apr 7, 2025	13.03	13.40	12.90	13.22	13.06	-1.71%	453,900
Apr 4, 2025	13.75	13.76	13.44	13.45	13.29	-2.39%	380,629
Apr 3, 2025	13.70	13.79	13.63	13.78	13.61	-0.14%	226,200
Apr 2, 2025	13.78	13.80	13.74	13.80	13.63	-	67,700
Apr 1, 2025	13.80	13.81	13.71	13.80	13.63	-0.22%	104,333
Mar 31, 2025	13.77	13.90	13.73	13.83	13.66	-0.58%	155,000
Mar 28, 2025	14.00	14.01	13.91	13.91	13.74	-0.50%	233,400
Mar 27, 2025	13.97	14.01	13.94	13.98	13.81	0.29%	153,932
Mar 26, 2025	13.91	13.95	13.90	13.94	13.77	0.22%	146,214
Mar 25, 2025	13.94	13.94	13.89	13.91	13.74	-	165,129
Mar 24, 2025	13.94	13.95	13.87	13.91	13.74	0.29%	189,244
Mar 21, 2025	13.97	13.99	13.83	13.87	13.70	-0.79%	280,900
Mar 20, 2025	14.04	14.04	13.94	13.98	13.81	-0.36%	187,200
Mar 19, 2025	14.01	14.03	13.97	14.03	13.86	0.43%	146,200
Mar 18, 2025	13.98	13.98	13.88	13.97	13.80	-0.07%	100,000
Mar 17, 2025	13.98	14.00	13.92	13.98	13.81	0.43%	114,544
Mar 14, 2025	13.86	13.93	13.85	13.92	13.75	0.29%	146,004
Mar 13, 2025	13.90	13.97	13.82	13.88	13.71	-0.07%	111,300
Mar 12, 2025	13.90	13.94	13.82	13.89	13.72	-0.22%	150,900
Mar 11, 2025	14.05	14.05	13.86	13.92	13.75	-0.78%	225,514
Mar 10, 2025	13.96	14.07	13.96	14.03	13.86	0.21%	95,700
Mar 7, 2025	13.88	14.04	13.88	14.00	13.83	0.94%	99,703
Mar 6, 2025	13.93	13.93	13.82	13.87	13.70	-0.57%	153,300
Mar 5, 2025	13.93	14.00	13.86	13.95	13.78	0.22%	124,328
Mar 4, 2025	13.96	14.00	13.87	13.92	13.75	-0.57%	177,300
Mar 3, 2025	13.99	14.13	13.98	14.00	13.83	-0.07%	239,418
Feb 28, 2025	13.92	14.01	13.90	14.01	13.84	-0.07%	155,200
Feb 27, 2025	14.05	14.07	14.00	14.02	13.69	-0.07%	232,116
Feb 26, 2025	14.06	14.08	13.96	14.03	13.69	-	184,325
Feb 25, 2025	14.00	14.05	13.95	14.03	13.69	0.50%	146,711
Feb 24, 2025	14.04	14.05	13.95	13.96	13.63	-0.21%	177,000