TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.33	13.38	13.30	13.32	13.32	0.53%	198,662
Apr 27, 2026	13.35	13.35	13.25	13.25	13.25	-0.53%	218,639
Apr 24, 2026	13.37	13.37	13.28	13.32	13.32	-0.22%	185,453
Apr 23, 2026	13.13	13.35	13.13	13.35	13.35	2.10%	498,606
Apr 22, 2026	13.10	13.16	13.04	13.08	13.08	0.35%	373,010
Apr 21, 2026	13.13	13.13	13.02	13.03	13.03	-0.42%	424,531
Apr 20, 2026	13.13	13.19	13.07	13.09	13.09	-0.34%	482,132
Apr 17, 2026	13.17	13.17	13.05	13.13	13.13	-	413,607
Apr 16, 2026	13.19	13.24	13.11	13.13	13.13	-0.38%	434,350
Apr 15, 2026	13.26	13.26	13.17	13.18	13.18	-0.53%	373,255
Apr 14, 2026	13.28	13.28	13.17	13.25	13.25	-	283,238
Apr 13, 2026	13.32	13.32	13.24	13.25	13.25	-0.49%	359,237
Apr 10, 2026	13.34	13.44	13.30	13.32	13.32	-0.19%	326,589
Apr 9, 2026	13.40	13.48	13.34	13.34	13.34	-0.52%	320,694
Apr 8, 2026	13.45	13.45	13.32	13.41	13.41	0.15%	414,286
Apr 7, 2026	13.44	13.46	13.36	13.39	13.39	-0.33%	343,126
Apr 6, 2026	13.42	13.47	13.42	13.44	13.44	-0.26%	221,269
Apr 2, 2026	13.45	13.48	13.40	13.47	13.47	-0.07%	214,433
Apr 1, 2026	13.52	13.54	13.45	13.48	13.48	-0.11%	437,688
Mar 31, 2026	13.53	13.53	13.44	13.50	13.50	-0.84%	341,968
Mar 30, 2026	13.58	13.73	13.58	13.61	13.46	0.41%	509,427
Mar 27, 2026	13.63	13.63	13.52	13.56	13.40	-0.40%	297,428
Mar 26, 2026	13.60	13.66	13.54	13.61	13.46	0.15%	391,476
Mar 25, 2026	13.55	13.61	13.53	13.59	13.44	0.52%	366,613
Mar 24, 2026	13.50	13.61	13.43	13.52	13.37	0.11%	262,870
Mar 23, 2026	13.52	13.56	13.41	13.51	13.35	0.33%	402,815
Mar 20, 2026	13.58	13.64	13.44	13.46	13.31	-0.88%	321,068
Mar 19, 2026	13.59	13.63	13.53	13.58	13.43	-0.22%	369,096
Mar 18, 2026	13.75	13.75	13.60	13.61	13.46	-0.77%	315,003
Mar 17, 2026	13.83	13.84	13.72	13.72	13.56	-0.65%	304,206
Mar 16, 2026	13.76	13.83	13.68	13.81	13.65	0.47%	295,009
Mar 13, 2026	13.70	13.75	13.69	13.74	13.58	0.84%	219,719
Mar 12, 2026	13.65	13.72	13.63	13.63	13.47	-0.22%	315,419
Mar 11, 2026	13.70	13.70	13.62	13.66	13.50	-0.11%	264,176
Mar 10, 2026	13.66	13.74	13.64	13.67	13.51	0.04%	222,298
Mar 9, 2026	13.51	13.72	13.51	13.67	13.51	-0.07%	350,117
Mar 6, 2026	13.71	13.72	13.65	13.68	13.52	-0.69%	447,295
Mar 5, 2026	13.76	13.79	13.71	13.77	13.61	-0.43%	392,131
Mar 4, 2026	13.87	13.87	13.77	13.83	13.67	-0.22%	207,415
Mar 3, 2026	13.85	13.87	13.71	13.86	13.70	-0.22%	402,669
Mar 2, 2026	13.79	13.90	13.75	13.89	13.73	0.65%	322,849
Feb 27, 2026	13.78	13.84	13.70	13.80	13.64	-0.58%	342,060
Feb 26, 2026	13.86	13.89	13.84	13.88	13.57	0.36%	302,235
Feb 25, 2026	13.88	13.88	13.78	13.83	13.52	-0.22%	258,347
Feb 24, 2026	13.82	13.86	13.79	13.86	13.55	0.40%	376,473
Feb 23, 2026	13.75	13.81	13.75	13.81	13.49	0.62%	367,542
Feb 20, 2026	13.73	13.75	13.67	13.72	13.41	-0.07%	265,391
Feb 19, 2026	13.68	13.73	13.64	13.73	13.42	0.59%	299,333
Feb 18, 2026	13.70	13.70	13.60	13.65	13.34	-0.26%	335,454
Feb 17, 2026	13.70	13.70	13.64	13.69	13.38	0.04%	303,655
Feb 13, 2026	13.63	13.70	13.58	13.68	13.37	0.66%	295,081
Feb 12, 2026	13.56	13.63	13.56	13.59	13.28	0.07%	258,011
Feb 11, 2026	13.51	13.59	13.51	13.58	13.27	0.48%	201,645
Feb 10, 2026	13.46	13.55	13.45	13.52	13.21	0.60%	241,845
Feb 9, 2026	13.41	13.44	13.34	13.44	13.13	0.19%	217,722
Feb 6, 2026	13.46	13.49	13.39	13.41	13.11	-0.30%	200,732
Feb 5, 2026	13.43	13.47	13.39	13.45	13.15	0.15%	302,809
Feb 4, 2026	13.32	13.47	13.30	13.43	13.13	1.05%	445,173
Feb 3, 2026	13.24	13.30	13.19	13.29	12.99	0.68%	256,124
Feb 2, 2026	13.22	13.25	13.15	13.20	12.90	-	197,754
Jan 30, 2026	13.22	13.24	13.09	13.20	12.90	-1.20%	361,291
Jan 29, 2026	13.27	13.37	13.27	13.36	12.90	0.87%	448,907
Jan 28, 2026	13.32	13.32	13.22	13.25	12.79	-0.34%	392,299
Jan 27, 2026	13.30	13.34	13.27	13.29	12.84	-0.08%	295,985
Jan 26, 2026	13.29	13.33	13.25	13.30	12.85	0.08%	296,636
Jan 23, 2026	13.30	13.30	13.23	13.29	12.84	0.38%	332,702
Jan 22, 2026	13.17	13.27	13.17	13.24	12.79	0.38%	172,528
Jan 21, 2026	13.15	13.21	13.14	13.19	12.74	0.46%	216,918
Jan 20, 2026	13.26	13.26	13.12	13.13	12.68	-0.79%	296,437
Jan 19, 2026	13.26	13.26	13.18	13.24	12.78	-0.19%	275,159
Jan 16, 2026	13.18	13.26	13.16	13.26	12.81	0.61%	204,466
Jan 15, 2026	13.20	13.20	13.14	13.18	12.73	0.38%	189,989
Jan 14, 2026	13.01	13.16	13.01	13.13	12.68	0.69%	340,305
Jan 13, 2026	13.09	13.09	12.97	13.04	12.60	-0.27%	405,152
Jan 12, 2026	13.01	13.11	13.01	13.08	12.63	-0.11%	309,668
Jan 9, 2026	13.10	13.10	13.05	13.09	12.64	0.15%	223,207
Jan 8, 2026	12.97	13.09	12.97	13.07	12.62	0.77%	269,955
Jan 7, 2026	13.17	13.17	12.95	12.97	12.53	-1.03%	471,526
Jan 6, 2026	13.12	13.19	13.04	13.11	12.66	-0.11%	293,164
Jan 5, 2026	13.22	13.22	13.03	13.12	12.67	-0.46%	420,948
Jan 2, 2026	13.19	13.24	13.16	13.18	12.73	0.08%	318,793
Dec 31, 2025	13.19	13.20	13.14	13.17	12.72	-1.20%	186,414
Dec 30, 2025	13.31	13.35	13.28	13.33	12.72	0.23%	239,429
Dec 29, 2025	13.25	13.32	13.21	13.30	12.69	0.57%	232,919
Dec 24, 2025	13.24	13.25	13.20	13.23	12.62	0.11%	163,623
Dec 23, 2025	13.17	13.21	13.17	13.21	12.61	0.30%	209,095
Dec 22, 2025	13.14	13.20	13.08	13.17	12.57	0.11%	280,446
Dec 19, 2025	13.21	13.24	13.14	13.16	12.56	0.04%	229,219
Dec 18, 2025	13.20	13.22	13.14	13.15	12.55	-0.08%	142,577
Dec 17, 2025	13.06	13.18	13.06	13.16	12.56	0.53%	96,919
Dec 16, 2025	13.25	13.25	13.09	13.09	12.49	-0.98%	377,844
Dec 15, 2025	13.22	13.23	13.18	13.22	12.62	0.30%	162,787
Dec 12, 2025	13.17	13.19	13.14	13.18	12.58	0.38%	148,903
Dec 11, 2025	13.12	13.18	13.10	13.13	12.53	0.23%	153,509
Dec 10, 2025	13.13	13.17	13.06	13.10	12.50	-0.46%	351,921
Dec 9, 2025	13.28	13.30	13.15	13.16	12.56	-0.68%	324,827
Dec 8, 2025	13.29	13.30	13.22	13.25	12.65	-0.30%	297,744
Dec 5, 2025	13.36	13.36	13.27	13.29	12.69	-0.52%	553,763
Dec 4, 2025	13.45	13.45	13.36	13.36	12.75	-	193,172
Dec 3, 2025	13.40	13.44	13.35	13.36	12.75	-0.22%	179,196