TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.10	13.10	13.05	13.09	13.09	0.15%	223,207
Jan 8, 2026	12.97	13.09	12.97	13.07	13.07	0.77%	269,955
Jan 7, 2026	13.17	13.17	12.95	12.97	12.97	-1.03%	471,526
Jan 6, 2026	13.12	13.19	13.04	13.11	13.11	-0.11%	293,164
Jan 5, 2026	13.22	13.22	13.03	13.12	13.12	-0.46%	420,948
Jan 2, 2026	13.19	13.24	13.16	13.18	13.18	0.08%	318,793
Dec 31, 2025	13.19	13.20	13.14	13.17	13.17	-1.20%	186,414
Dec 30, 2025	13.31	13.35	13.28	13.33	13.17	0.23%	239,429
Dec 29, 2025	13.25	13.32	13.21	13.30	13.14	0.57%	232,919
Dec 24, 2025	13.24	13.25	13.20	13.23	13.07	0.11%	163,623
Dec 23, 2025	13.17	13.21	13.17	13.21	13.05	0.30%	209,095
Dec 22, 2025	13.14	13.20	13.08	13.17	13.01	0.11%	280,446
Dec 19, 2025	13.21	13.24	13.14	13.16	13.00	0.04%	229,219
Dec 18, 2025	13.20	13.22	13.14	13.15	12.99	-0.08%	142,577
Dec 17, 2025	13.06	13.18	13.06	13.16	13.00	0.53%	96,919
Dec 16, 2025	13.25	13.25	13.09	13.09	12.93	-0.98%	377,844
Dec 15, 2025	13.22	13.23	13.18	13.22	13.06	0.30%	162,787
Dec 12, 2025	13.17	13.19	13.14	13.18	13.02	0.38%	148,903
Dec 11, 2025	13.12	13.18	13.10	13.13	12.97	0.23%	153,509
Dec 10, 2025	13.13	13.17	13.06	13.10	12.94	-0.46%	351,921
Dec 9, 2025	13.28	13.30	13.15	13.16	13.00	-0.68%	324,827
Dec 8, 2025	13.29	13.30	13.22	13.25	13.09	-0.30%	297,744
Dec 5, 2025	13.36	13.36	13.27	13.29	13.13	-0.52%	553,763
Dec 4, 2025	13.45	13.45	13.36	13.36	13.20	-	193,172
Dec 3, 2025	13.40	13.44	13.35	13.36	13.20	-0.22%	179,196
Dec 2, 2025	13.43	13.44	13.33	13.39	13.23	-0.37%	233,760
Dec 1, 2025	13.48	13.48	13.42	13.44	13.28	-0.22%	184,320
Nov 28, 2025	13.49	13.49	13.42	13.47	13.31	-0.96%	242,892
Nov 27, 2025	13.60	13.61	13.59	13.60	13.28	0.07%	259,733
Nov 26, 2025	13.57	13.60	13.55	13.59	13.27	0.30%	262,331
Nov 25, 2025	13.51	13.56	13.50	13.55	13.23	0.59%	312,065
Nov 24, 2025	13.57	13.57	13.45	13.47	13.15	-0.30%	344,274
Nov 21, 2025	13.47	13.54	13.46	13.51	13.19	0.19%	228,289
Nov 20, 2025	13.57	13.57	13.45	13.49	13.17	-0.19%	279,401
Nov 19, 2025	13.50	13.51	13.41	13.51	13.19	0.22%	239,924
Nov 18, 2025	13.54	13.54	13.46	13.48	13.16	-0.74%	282,126
Nov 17, 2025	13.56	13.59	13.54	13.58	13.26	0.22%	177,650
Nov 14, 2025	13.52	13.56	13.45	13.55	13.23	-	345,398
Nov 13, 2025	13.55	13.58	13.52	13.55	13.23	-0.07%	170,426
Nov 12, 2025	13.50	13.57	13.48	13.56	13.24	0.59%	251,379
Nov 11, 2025	13.42	13.49	13.42	13.48	13.16	0.45%	213,282
Nov 10, 2025	13.42	13.44	13.38	13.42	13.10	0.22%	192,069
Nov 7, 2025	13.33	13.39	13.27	13.39	13.08	0.30%	322,832
Nov 6, 2025	13.36	13.40	13.32	13.35	13.04	0.07%	212,491
Nov 5, 2025	13.33	13.38	13.30	13.34	13.03	0.30%	134,604
Nov 4, 2025	13.27	13.30	13.23	13.30	12.99	0.15%	334,711
Nov 3, 2025	13.43	13.43	13.25	13.28	12.97	-0.75%	371,137
Oct 31, 2025	13.45	13.45	13.36	13.38	13.07	-1.18%	362,067
Oct 30, 2025	13.54	13.59	13.49	13.54	13.07	0.07%	278,856
Oct 29, 2025	13.62	13.62	13.48	13.53	13.06	-0.77%	698,361