TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.41	13.41	13.23	13.26	13.26	-1.41%	1,175,814
Jul 30, 2026	13.78	13.78	13.54	13.60	13.45	-1.31%	750,142
Jul 29, 2026	13.76	13.81	13.73	13.78	13.63	0.15%	726,631
Jul 28, 2026	13.72	13.77	13.66	13.76	13.61	0.88%	544,346
Jul 27, 2026	13.74	13.74	13.64	13.64	13.49	-0.58%	485,524
Jul 24, 2026	13.71	13.74	13.66	13.72	13.57	0.48%	268,105
Jul 23, 2026	13.65	13.69	13.62	13.66	13.50	0.26%	386,078
Jul 22, 2026	13.58	13.70	13.57	13.62	13.47	0.29%	347,520
Jul 21, 2026	13.63	13.63	13.50	13.58	13.43	-0.40%	377,787
Jul 20, 2026	13.71	13.75	13.63	13.64	13.48	-0.47%	212,723
Jul 17, 2026	13.72	13.77	13.65	13.70	13.55	-0.07%	465,085
Jul 16, 2026	13.55	13.72	13.55	13.71	13.56	1.26%	716,236
Jul 15, 2026	13.52	13.62	13.51	13.54	13.39	0.22%	350,678
Jul 14, 2026	13.55	13.55	13.49	13.51	13.36	-0.33%	280,563
Jul 13, 2026	13.51	13.58	13.50	13.56	13.41	0.74%	183,747
Jul 10, 2026	13.50	13.50	13.41	13.46	13.31	0.04%	261,632
Jul 9, 2026	13.52	13.52	13.45	13.45	13.30	-0.33%	200,776
Jul 8, 2026	13.45	13.50	13.44	13.50	13.35	0.33%	205,849
Jul 7, 2026	13.36	13.49	13.35	13.45	13.30	1.36%	353,585
Jul 6, 2026	13.44	13.44	13.27	13.27	13.12	-1.34%	370,800
Jul 3, 2026	13.36	13.45	13.33	13.45	13.30	1.05%	260,294
Jul 2, 2026	13.32	13.33	13.23	13.31	13.16	0.08%	500,977
Jun 30, 2026	13.54	13.54	13.29	13.30	13.15	-1.34%	635,399
Jun 29, 2026	13.78	13.78	13.59	13.63	13.33	-0.87%	641,683
Jun 26, 2026	13.75	13.76	13.71	13.75	13.45	0.18%	696,254
Jun 25, 2026	13.72	13.77	13.68	13.73	13.43	0.37%	177,358
Jun 24, 2026	13.68	13.70	13.61	13.68	13.38	0.11%	206,325
Jun 23, 2026	13.50	13.67	13.48	13.66	13.36	1.41%	254,025
Jun 22, 2026	13.55	13.55	13.47	13.47	13.18	-0.44%	236,404
Jun 19, 2026	13.54	13.60	13.51	13.53	13.23	-0.07%	269,762
Jun 18, 2026	13.55	13.55	13.49	13.54	13.24	0.07%	383,136
Jun 17, 2026	13.64	13.67	13.50	13.53	13.23	-1.02%	528,932
Jun 16, 2026	13.70	13.72	13.64	13.67	13.37	-0.22%	277,609
Jun 15, 2026	13.73	13.73	13.62	13.70	13.40	-0.07%	246,528
Jun 12, 2026	13.66	13.77	13.66	13.71	13.41	0.37%	195,338
Jun 11, 2026	13.72	13.78	13.66	13.66	13.36	-0.29%	617,699
Jun 10, 2026	13.58	13.72	13.57	13.70	13.40	0.59%	220,304
Jun 9, 2026	13.58	13.65	13.54	13.62	13.32	0.52%	216,469
Jun 8, 2026	13.60	13.69	13.52	13.55	13.25	-0.59%	309,241
Jun 5, 2026	13.55	13.67	13.55	13.63	13.33	0.52%	455,566
Jun 4, 2026	13.56	13.57	13.48	13.56	13.26	0.22%	299,864
Jun 3, 2026	13.50	13.60	13.48	13.53	13.23	0.19%	501,068
Jun 2, 2026	13.40	13.51	13.40	13.51	13.21	0.45%	283,387
Jun 1, 2026	13.40	13.47	13.40	13.45	13.15	0.11%	354,417
May 29, 2026	13.54	13.55	13.41	13.43	13.14	-0.74%	441,530
May 28, 2026	13.72	13.76	13.66	13.68	13.23	-0.36%	495,862
May 27, 2026	13.72	13.76	13.70	13.73	13.28	0.04%	380,206
May 26, 2026	13.78	13.78	13.70	13.73	13.28	-0.15%	226,538
May 25, 2026	13.78	13.78	13.73	13.75	13.30	0.11%	320,306
May 22, 2026	13.73	13.78	13.70	13.73	13.28	0.44%	252,595