TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	13.60	0.22%	229,800
May 23, 2025	13.75	13.75	13.66	13.74	13.57	-0.29%	249,200
May 22, 2025	13.81	13.81	13.73	13.78	13.62	-0.22%	145,846
May 21, 2025	13.87	13.89	13.76	13.81	13.65	-0.36%	181,031
May 20, 2025	13.81	13.90	13.80	13.86	13.69	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
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