TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	13.48	13.50	13.46	13.49	13.49	0.30%	223,808
Sep 18, 2025	13.48	13.50	13.45	13.45	13.45	-0.22%	221,700
Sep 17, 2025	13.49	13.53	13.47	13.48	13.48	0.07%	364,805
Sep 16, 2025	13.53	13.53	13.44	13.47	13.47	-0.37%	399,000
Sep 15, 2025	13.56	13.57	13.48	13.52	13.52	-0.22%	353,100
Sep 12, 2025	13.55	13.56	13.52	13.55	13.55	0.07%	294,100
Sep 11, 2025	13.50	13.55	13.48	13.54	13.54	0.37%	140,020
Sep 10, 2025	13.54	13.54	13.46	13.49	13.49	-0.22%	416,223
Sep 9, 2025	13.55	13.57	13.50	13.52	13.52	-0.15%	341,200
Sep 8, 2025	13.63	13.63	13.51	13.54	13.54	-0.29%	347,200
Sep 5, 2025	13.60	13.62	13.55	13.58	13.58	0.07%	91,000
Sep 4, 2025	13.58	13.60	13.55	13.57	13.57	0.07%	274,800
Sep 3, 2025	13.57	13.57	13.51	13.56	13.56	0.15%	143,200
Sep 2, 2025	13.57	13.58	13.50	13.54	13.54	-0.37%	277,316
Aug 29, 2025	13.58	13.62	13.54	13.59	13.59	-0.95%	340,900
Aug 28, 2025	13.77	13.77	13.66	13.72	13.55	-0.36%	354,049
Aug 27, 2025	13.75	13.78	13.72	13.77	13.61	0.22%	228,322
Aug 26, 2025	13.75	13.75	13.70	13.74	13.58	-	122,400
Aug 25, 2025	13.78	13.78	13.70	13.74	13.58	-0.36%	204,016
Aug 22, 2025	13.83	13.88	13.78	13.79	13.63	-0.14%	249,300
Aug 21, 2025	13.81	13.83	13.78	13.81	13.64	0.07%	180,700
Aug 20, 2025	13.72	13.83	13.72	13.80	13.63	0.66%	322,741
Aug 19, 2025	13.66	13.73	13.64	13.71	13.55	0.59%	258,632
Aug 18, 2025	13.66	13.68	13.61	13.63	13.47	-0.22%	154,923
Aug 15, 2025	13.61	13.66	13.60	13.66	13.50	0.29%	241,237
Aug 14, 2025	13.56	13.63	13.56	13.62	13.46	0.15%	277,200
Aug 13, 2025	13.55	13.61	13.53	13.60	13.44	0.52%	324,000
Aug 12, 2025	13.50	13.56	13.50	13.53	13.37	-	241,800
Aug 11, 2025	13.45	13.56	13.45	13.53	13.37	0.22%	226,828
Aug 8, 2025	13.47	13.55	13.47	13.50	13.34	0.07%	148,527
Aug 7, 2025	13.50	13.50	13.43	13.49	13.33	0.22%	196,000
Aug 6, 2025	13.51	13.51	13.42	13.46	13.30	-0.15%	159,035
Aug 5, 2025	13.50	13.54	13.46	13.48	13.32	0.75%	322,500
Aug 1, 2025	13.40	13.40	13.32	13.38	13.22	-0.22%	290,442
Jul 31, 2025	13.50	13.50	13.37	13.41	13.25	-1.40%	373,131
Jul 30, 2025	13.58	13.62	13.57	13.60	13.28	0.15%	345,333
Jul 29, 2025	13.56	13.59	13.50	13.58	13.26	0.52%	281,938
Jul 28, 2025	13.60	13.61	13.49	13.51	13.19	-0.59%	558,400
Jul 25, 2025	13.57	13.61	13.54	13.59	13.27	0.15%	237,245
Jul 24, 2025	13.59	13.60	13.56	13.57	13.25	-	219,913
Jul 23, 2025	13.60	13.60	13.54	13.57	13.25	-0.29%	241,324
Jul 22, 2025	13.55	13.61	13.55	13.61	13.29	0.67%	253,323
Jul 21, 2025	13.52	13.55	13.50	13.52	13.20	-	202,000
Jul 18, 2025	13.59	13.59	13.50	13.52	13.20	-0.52%	381,700
Jul 17, 2025	13.65	13.65	13.59	13.59	13.27	-0.37%	284,100
Jul 16, 2025	13.65	13.69	13.62	13.64	13.32	-0.07%	135,000
Jul 15, 2025	13.62	13.68	13.61	13.65	13.33	0.07%	222,100
Jul 14, 2025	13.60	13.66	13.59	13.64	13.32	0.22%	147,900
Jul 11, 2025	13.55	13.63	13.55	13.61	13.29	-	155,401
Jul 10, 2025	13.56	13.61	13.52	13.61	13.29	0.52%	373,632