TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.73	13.73	13.73	13.73	-	-	5,379
Feb 19, 2026	13.68	13.73	13.64	13.73	13.73	0.59%	299,233
Feb 18, 2026	13.70	13.70	13.60	13.65	13.65	-0.26%	335,454
Feb 17, 2026	13.70	13.70	13.64	13.69	13.69	0.04%	303,255
Feb 13, 2026	13.63	13.70	13.58	13.68	13.68	0.66%	295,081
Feb 12, 2026	13.56	13.63	13.56	13.59	13.59	0.07%	257,911
Feb 11, 2026	13.51	13.59	13.51	13.58	13.58	0.48%	201,645
Feb 10, 2026	13.46	13.55	13.45	13.52	13.52	0.60%	241,845
Feb 9, 2026	13.41	13.44	13.34	13.44	13.44	0.19%	217,722
Feb 6, 2026	13.46	13.49	13.39	13.41	13.41	-0.30%	200,732
Feb 5, 2026	13.43	13.47	13.39	13.45	13.45	0.15%	302,809
Feb 4, 2026	13.32	13.47	13.30	13.43	13.43	1.05%	445,173
Feb 3, 2026	13.24	13.30	13.19	13.29	13.29	0.68%	256,024
Feb 2, 2026	13.22	13.25	13.15	13.20	13.20	-	197,754
Jan 30, 2026	13.22	13.24	13.09	13.20	13.20	-1.20%	361,291
Jan 29, 2026	13.27	13.37	13.27	13.36	13.20	0.87%	448,907
Jan 28, 2026	13.32	13.32	13.22	13.25	13.09	-0.34%	392,299
Jan 27, 2026	13.30	13.34	13.27	13.29	13.13	-0.08%	295,985
Jan 26, 2026	13.29	13.33	13.25	13.30	13.14	0.08%	296,636
Jan 23, 2026	13.30	13.30	13.23	13.29	13.13	0.38%	332,702
Jan 22, 2026	13.17	13.27	13.17	13.24	13.08	0.38%	172,528
Jan 21, 2026	13.15	13.21	13.14	13.19	13.03	0.46%	216,918
Jan 20, 2026	13.26	13.26	13.12	13.13	12.98	-0.79%	296,437
Jan 19, 2026	13.26	13.26	13.18	13.24	13.08	-0.19%	275,159
Jan 16, 2026	13.18	13.26	13.16	13.26	13.10	0.61%	204,466
Jan 15, 2026	13.20	13.20	13.14	13.18	13.03	0.38%	189,989
Jan 14, 2026	13.01	13.16	13.01	13.13	12.98	0.69%	340,305
Jan 13, 2026	13.09	13.09	12.97	13.04	12.89	-0.27%	405,152
Jan 12, 2026	13.01	13.11	13.01	13.08	12.92	-0.11%	309,668
Jan 9, 2026	13.10	13.10	13.05	13.09	12.94	0.15%	223,207
Jan 8, 2026	12.97	13.09	12.97	13.07	12.92	0.77%	269,955
Jan 7, 2026	13.17	13.17	12.95	12.97	12.82	-1.03%	471,526
Jan 6, 2026	13.12	13.19	13.04	13.11	12.95	-0.11%	293,164
Jan 5, 2026	13.22	13.22	13.03	13.12	12.97	-0.46%	420,948
Jan 2, 2026	13.19	13.24	13.16	13.18	13.03	0.08%	318,793
Dec 31, 2025	13.19	13.20	13.14	13.17	13.02	-1.20%	186,414
Dec 30, 2025	13.31	13.35	13.28	13.33	13.02	0.23%	239,429
Dec 29, 2025	13.25	13.32	13.21	13.30	12.99	0.57%	232,919
Dec 24, 2025	13.24	13.25	13.20	13.23	12.91	0.11%	163,623
Dec 23, 2025	13.17	13.21	13.17	13.21	12.90	0.30%	209,095
Dec 22, 2025	13.14	13.20	13.08	13.17	12.86	0.11%	280,446
Dec 19, 2025	13.21	13.24	13.14	13.16	12.85	0.04%	229,219
Dec 18, 2025	13.20	13.22	13.14	13.15	12.84	-0.08%	142,577
Dec 17, 2025	13.06	13.18	13.06	13.16	12.85	0.53%	96,919
Dec 16, 2025	13.25	13.25	13.09	13.09	12.78	-0.98%	377,844
Dec 15, 2025	13.22	13.23	13.18	13.22	12.91	0.30%	162,787
Dec 12, 2025	13.17	13.19	13.14	13.18	12.87	0.38%	148,903
Dec 11, 2025	13.12	13.18	13.10	13.13	12.82	0.23%	153,509
Dec 10, 2025	13.13	13.17	13.06	13.10	12.79	-0.46%	351,921
Dec 9, 2025	13.28	13.30	13.15	13.16	12.85	-0.68%	324,827