TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	12.63	12.65	12.48	12.50	12.50	-1.34%	373,279
Sep 9, 2026	12.72	12.73	12.65	12.67	12.67	-0.63%	249,314
Sep 8, 2026	12.70	12.77	12.70	12.75	12.75	-0.04%	240,446
Sep 4, 2026	12.77	12.78	12.72	12.76	12.76	-0.04%	159,128
Sep 3, 2026	12.65	12.77	12.65	12.76	12.76	0.95%	204,708
Sep 2, 2026	12.76	12.76	12.63	12.64	12.64	-0.55%	312,979
Sep 1, 2026	12.79	12.88	12.67	12.71	12.71	-0.70%	492,463
Aug 31, 2026	12.83	12.83	12.74	12.80	12.80	-0.05%	378,487
Aug 28, 2026	12.96	12.99	12.89	12.95	12.81	0.08%	552,029
Aug 27, 2026	13.05	13.05	12.92	12.94	12.80	-0.69%	865,439
Aug 26, 2026	12.94	13.07	12.94	13.03	12.89	0.62%	288,749
Aug 25, 2026	12.97	13.00	12.94	12.95	12.81	-0.23%	575,386
Aug 24, 2026	12.96	13.02	12.93	12.98	12.84	-	469,503
Aug 21, 2026	13.12	13.12	12.97	12.98	12.84	-0.92%	563,292
Aug 20, 2026	13.04	13.15	13.04	13.10	12.96	0.15%	406,237
Aug 19, 2026	13.11	13.14	13.04	13.08	12.94	-0.08%	459,957
Aug 18, 2026	13.05	13.14	13.05	13.09	12.95	0.42%	306,673
Aug 17, 2026	13.15	13.17	13.03	13.04	12.89	-0.76%	369,961
Aug 14, 2026	13.15	13.15	13.10	13.14	12.99	-0.04%	178,809
Aug 13, 2026	13.12	13.15	13.09	13.14	12.99	0.46%	339,551
Aug 12, 2026	13.09	13.11	13.03	13.08	12.94	0.15%	162,291
Aug 11, 2026	12.91	13.09	12.91	13.06	12.92	1.24%	480,675
Aug 10, 2026	13.00	13.00	12.87	12.90	12.76	-0.88%	836,909
Aug 7, 2026	13.09	13.09	12.98	13.02	12.87	-0.61%	748,217
Aug 6, 2026	13.07	13.15	13.06	13.10	12.95	0.19%	315,441
Aug 5, 2026	13.25	13.25	13.02	13.07	12.93	-1.36%	1,204,399
Aug 4, 2026	13.25	13.25	13.08	13.25	13.10	-0.08%	1,356,496
Jul 31, 2026	13.41	13.41	13.23	13.26	13.11	-1.41%	1,175,814
Jul 30, 2026	13.78	13.78	13.54	13.60	13.30	-1.31%	750,142
Jul 29, 2026	13.76	13.81	13.73	13.78	13.48	0.15%	726,631
Jul 28, 2026	13.72	13.77	13.66	13.76	13.46	0.88%	544,346
Jul 27, 2026	13.74	13.74	13.64	13.64	13.34	-0.58%	485,524
Jul 24, 2026	13.71	13.74	13.66	13.72	13.42	0.48%	268,105
Jul 23, 2026	13.65	13.69	13.62	13.66	13.36	0.26%	386,078
Jul 22, 2026	13.58	13.70	13.57	13.62	13.32	0.29%	347,520
Jul 21, 2026	13.63	13.63	13.50	13.58	13.28	-0.40%	377,787
Jul 20, 2026	13.71	13.75	13.63	13.64	13.34	-0.47%	212,723
Jul 17, 2026	13.72	13.77	13.65	13.70	13.40	-0.07%	465,085
Jul 16, 2026	13.55	13.72	13.55	13.71	13.41	1.26%	716,236
Jul 15, 2026	13.52	13.62	13.51	13.54	13.24	0.22%	350,678
Jul 14, 2026	13.55	13.55	13.49	13.51	13.21	-0.33%	280,563
Jul 13, 2026	13.51	13.58	13.50	13.56	13.26	0.74%	183,747
Jul 10, 2026	13.50	13.50	13.41	13.46	13.16	0.04%	261,632
Jul 9, 2026	13.52	13.52	13.45	13.45	13.15	-0.33%	200,776
Jul 8, 2026	13.45	13.50	13.44	13.50	13.20	0.33%	205,849
Jul 7, 2026	13.36	13.49	13.35	13.45	13.15	1.36%	353,585
Jul 6, 2026	13.44	13.44	13.27	13.27	12.98	-1.34%	370,800
Jul 3, 2026	13.36	13.45	13.33	13.45	13.15	1.05%	260,294
Jul 2, 2026	13.32	13.33	13.23	13.31	13.02	0.08%	500,977
Jun 30, 2026	13.54	13.54	13.29	13.30	13.01	-1.34%	635,399