TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	13.21	13.24	13.14	13.16	13.16	0.04%	229,219
Dec 18, 2025	13.20	13.22	13.14	13.15	13.15	-0.08%	142,577
Dec 17, 2025	13.06	13.18	13.06	13.16	13.16	0.53%	96,919
Dec 16, 2025	13.25	13.25	13.09	13.09	13.09	-0.98%	377,844
Dec 15, 2025	13.22	13.23	13.18	13.22	13.22	0.30%	162,787
Dec 12, 2025	13.17	13.19	13.14	13.18	13.18	0.38%	148,903
Dec 11, 2025	13.12	13.18	13.10	13.13	13.13	0.23%	153,509
Dec 10, 2025	13.13	13.17	13.06	13.10	13.10	-0.46%	351,921
Dec 9, 2025	13.28	13.30	13.15	13.16	13.16	-0.68%	324,827
Dec 8, 2025	13.29	13.30	13.22	13.25	13.25	-0.30%	297,744
Dec 5, 2025	13.36	13.36	13.27	13.29	13.29	-0.52%	553,763
Dec 4, 2025	13.45	13.45	13.36	13.36	13.36	-	193,172
Dec 3, 2025	13.40	13.44	13.35	13.36	13.36	-0.22%	179,196
Dec 2, 2025	13.43	13.44	13.33	13.39	13.39	-0.37%	233,760
Dec 1, 2025	13.48	13.48	13.42	13.44	13.44	-0.22%	184,320
Nov 28, 2025	13.49	13.49	13.42	13.47	13.47	-0.96%	242,892
Nov 27, 2025	13.60	13.61	13.59	13.60	13.44	0.07%	259,733
Nov 26, 2025	13.57	13.60	13.55	13.59	13.43	0.30%	262,331
Nov 25, 2025	13.51	13.56	13.50	13.55	13.39	0.59%	312,065
Nov 24, 2025	13.57	13.57	13.45	13.47	13.31	-0.30%	344,274
Nov 21, 2025	13.47	13.54	13.46	13.51	13.35	0.19%	228,289
Nov 20, 2025	13.57	13.57	13.45	13.49	13.33	-0.19%	279,401
Nov 19, 2025	13.50	13.51	13.41	13.51	13.35	0.22%	239,924
Nov 18, 2025	13.54	13.54	13.46	13.48	13.32	-0.74%	282,126
Nov 17, 2025	13.56	13.59	13.54	13.58	13.42	0.22%	177,650
Nov 14, 2025	13.52	13.56	13.45	13.55	13.39	-	345,398
Nov 13, 2025	13.55	13.58	13.52	13.55	13.39	-0.07%	170,426
Nov 12, 2025	13.50	13.57	13.48	13.56	13.40	0.59%	251,379
Nov 11, 2025	13.42	13.49	13.42	13.48	13.32	0.45%	213,282
Nov 10, 2025	13.42	13.44	13.38	13.42	13.26	0.22%	192,069
Nov 7, 2025	13.33	13.39	13.27	13.39	13.23	0.30%	322,832
Nov 6, 2025	13.36	13.40	13.32	13.35	13.19	0.07%	212,491
Nov 5, 2025	13.33	13.38	13.30	13.34	13.18	0.30%	134,604
Nov 4, 2025	13.27	13.30	13.23	13.30	13.14	0.15%	334,711
Nov 3, 2025	13.43	13.43	13.25	13.28	13.12	-0.75%	371,137
Oct 31, 2025	13.45	13.45	13.36	13.38	13.22	-1.18%	362,067
Oct 30, 2025	13.54	13.59	13.49	13.54	13.22	0.07%	278,856
Oct 29, 2025	13.62	13.62	13.48	13.53	13.21	-0.77%	698,361
Oct 28, 2025	13.68	13.68	13.62	13.64	13.32	-0.26%	337,557
Oct 27, 2025	13.72	13.72	13.63	13.67	13.35	-0.22%	369,955
Oct 24, 2025	13.75	13.75	13.68	13.70	13.38	-0.22%	292,435
Oct 23, 2025	13.78	13.81	13.72	13.73	13.41	-0.18%	287,258
Oct 22, 2025	13.70	13.78	13.69	13.76	13.43	0.47%	378,823
Oct 21, 2025	13.70	13.71	13.65	13.69	13.37	0.07%	222,927
Oct 20, 2025	13.70	13.75	13.68	13.68	13.36	-0.18%	205,018
Oct 17, 2025	13.61	13.72	13.61	13.71	13.38	0.44%	267,361
Oct 16, 2025	13.67	13.70	13.61	13.65	13.33	-0.33%	159,825
Oct 15, 2025	13.70	13.76	13.67	13.69	13.37	0.15%	212,863
Oct 14, 2025	13.68	13.70	13.59	13.67	13.35	0.18%	239,622
Oct 10, 2025	13.67	13.67	13.63	13.65	13.33	0.18%	184,648