TSX:UMRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	22.62	22.63	22.62	22.63	22.63	-0.09%	1,000
Jul 30, 2026	22.65	22.65	22.65	22.65	22.65	-0.83%	510
Jul 17, 2026	22.84	22.84	22.84	22.84	22.84	2.42%	458
Jul 16, 2026	22.30	22.30	22.30	22.30	22.30	-0.09%	200
Jul 9, 2026	22.32	22.32	22.32	22.32	22.32	1.13%	6,020
Jul 6, 2026	22.07	22.07	22.07	22.07	22.07	-1.08%	200
Jul 2, 2026	22.31	22.31	22.31	22.31	22.31	-2.36%	500
Jun 25, 2026	22.92	22.92	22.85	22.85	22.85	-0.91%	6,500
Jun 24, 2026	23.06	23.06	23.06	23.06	23.06	0.96%	1,000
Jun 23, 2026	22.84	22.84	22.84	22.84	22.84	-1.51%	6,000
Jun 11, 2026	23.19	23.19	23.19	23.19	23.19	3.53%	100
Jun 8, 2026	22.34	22.40	22.33	22.40	22.40	2.75%	17,209
Jun 2, 2026	21.80	21.80	21.80	21.80	21.80	0.23%	351
Jun 1, 2026	21.95	21.95	21.75	21.75	21.75	-9.03%	576
May 20, 2026	23.91	23.91	23.91	23.91	23.91	4.82%	400
May 12, 2026	22.81	22.81	22.81	22.81	22.81	-1.43%	900
May 8, 2026	23.14	23.14	23.14	23.14	23.14	-0.69%	644
May 1, 2026	23.30	23.30	23.30	23.30	23.30	0.65%	100
Apr 30, 2026	23.15	23.15	23.15	23.15	23.15	0.48%	215
Apr 29, 2026	23.04	23.04	23.04	23.04	23.04	0.70%	100
Apr 17, 2026	22.88	22.88	22.88	22.88	22.88	2.23%	159
Mar 20, 2026	22.38	22.38	22.38	22.38	22.38	-1.63%	2,010
Mar 18, 2026	22.75	22.75	22.75	22.75	22.75	-0.04%	148
Mar 5, 2026	22.60	22.79	22.60	22.76	22.76	-0.70%	400
Mar 4, 2026	22.92	22.92	22.92	22.92	22.92	2.09%	158
Feb 27, 2026	22.45	22.45	22.45	22.45	22.45	0.99%	1,000
Feb 26, 2026	22.23	22.23	22.23	22.23	22.23	-0.76%	190
Feb 25, 2026	22.40	22.40	22.40	22.40	22.40	1.04%	150
Feb 20, 2026	22.23	22.27	22.17	22.17	22.17	-1.64%	3,050
Feb 18, 2026	22.66	22.66	22.54	22.54	22.54	0.71%	300
Feb 12, 2026	22.38	22.38	22.38	22.38	22.38	0.31%	135