Other US listings · UMEW · stock
UMeWorld Inc. (UMEW) stock price history
Every Other US listings trading session of UMeWorld Inc. from Oct 13, 2000 to Jul 17, 2026: 6,476 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UMEW adjusted close, 2000 to 2026
- $31.25
- All time high, 2000
- $1.00
- 52 week high, $0.2500 low
- 6,476
- Daily sessions since 2000
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
UMEW key facts
- UMeWorld Inc. (UMEW) closed at $1.00 on Jul 17, 2026 on Other US listings.
- UMEW's all time high close is $31.25, set on Oct 13, 2000; its all time low close is $0.0200 on Mar 27, 2013.
- UMEW's 52 week range is $0.2500 to $1.00.
- UMEW returned +300.0% over the year to Jul 17, 2026 and +334.8% over five years.
- Over ten years UMEW returned +150%, +9.6% a year compounded.
- UMEW's deepest drawdown was -99.9% from Oct 25, 2000 to Mar 27, 2013.
- DataCedar holds 6,476 daily sessions of UMEW history from Oct 13, 2000, adjusted for splits and dividends, served by the API under a key.
UMEW price chart, 2000 to 2026
UMEW returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +85.2% |
| 3 months | +53.8% |
| 6 months | +177.8% |
| Year to date | +177.8% |
| 1 year | +300.0% |
| 3 years | +127.3% |
| 5 years | +334.8% |
| 10 years | +150.0% |
| Since Oct 13, 2000 | -96.8% |
| Compound annual growth, 25.8 years | -12.5% |
UMEW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.25 on Oct 13, 2000
- All time low close
- $0.0200 on Mar 27, 2013
- 52 week high
- $1.00 on Jun 10, 2026
- 52 week low
- $0.2500 on Jul 17, 2025
- Deepest drawdown
- -99.9% from Oct 25, 2000 to Mar 27, 2013, not yet recovered
- Best single session
- +1,367% on Sep 7, 2012
- Worst single session
- -91.3% on Mar 27, 2013
- Volatility, 1 year annualised
- 99.7%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2009, +300%
- Worst calendar year
- 2008, -88%
UMEW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 13, 2000; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3600 | $1.00 | $0.3600 | $1.00 | +177.8% | 91.6K | 135 |
| 2025 | $0.4000 | $0.5000 | $0.2000 | $0.3600 | -10.0% | 215.8K | 250 |
| 2024 | $0.5100 | $0.5500 | $0.2200 | $0.4000 | -21.6% | 173.9K | 252 |
| 2023 | $0.1400 | $0.5800 | $0.1400 | $0.5100 | +264.3% | 333.5K | 250 |
| 2022 | $0.1600 | $0.3000 | $0.0700 | $0.1400 | -12.5% | 1.6M | 251 |
| 2021 | $0.1700 | $1.25 | $0.1000 | $0.1600 | -5.9% | 625.1K | 252 |
| 2020 | $0.0800 | $0.1700 | $0.0700 | $0.1700 | +112.5% | 1.6M | 253 |
| 2019 | $0.1000 | $0.1200 | $0.0500 | $0.0800 | -20.0% | 572.6K | 252 |
| 2018 | $0.1100 | $0.1800 | $0.0300 | $0.1000 | -28.6% | 893.2K | 251 |
| 2017 | $0.2700 | $0.4200 | $0.1200 | $0.1400 | -48.1% | 638.5K | 251 |
| 2016 | $0.3100 | $0.4200 | $0.2100 | $0.2700 | -22.9% | 2.6M | 252 |
| 2015 | $0.2400 | $0.4900 | $0.2400 | $0.3500 | +45.8% | 1.6M | 252 |
| 2014 | $0.2500 | $0.4600 | $0.1700 | $0.2400 | -4.0% | 2.8M | 252 |
| 2013 | $0.3500 | $0.7500 | $0.0100 | $0.2500 | -16.7% | 1.8M | 252 |
| 2012 | $0.2500 | $1.24 | $0.0300 | $0.3000 | +20.0% | 932.6K | 250 |
| 2011 | $0.3000 | $0.3500 | $0.1000 | $0.2500 | -16.7% | 902.3K | 252 |
| 2010 | $0.5000 | $0.6500 | $0.1500 | $0.3000 | -50.0% | 860.6K | 252 |
| 2009 | $0.1500 | $0.9500 | $0.1000 | $0.6000 | +300.0% | 2M | 252 |
| 2008 | $1.30 | $1.30 | $0.1000 | $0.1500 | -88.5% | 3.4M | 253 |
| 2007 | $0.4500 | $1.40 | $0.2000 | $1.30 | +188.9% | 5.5M | 251 |
| 2006 | $0.3500 | $1.25 | $0.3000 | $0.4500 | +28.6% | 8.1M | 251 |
| 2005 | $0.7000 | $0.8000 | $0.2000 | $0.3500 | -56.3% | 5.3M | 252 |
| 2004 | $0.7500 | $2.65 | $0.4500 | $0.8000 | -5.9% | 4M | 252 |
| 2003 | $2.75 | $4.20 | $0.7500 | $0.8500 | -67.3% | 1.9M | 252 |
| 2002 | $2.50 | $5.05 | $0.6000 | $2.60 | +4.0% | 2.2M | 252 |
| 2001 | $7.03 | $22.00 | $2.25 | $2.50 | -64.4% | 1.1M | 248 |
| 2000 | $31.25 | $31.25 | $2.34 | $7.03 | n/a | 29.8K | 54 |
UMEW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1.00 | +33.3% |
| June 2026 | $0.7500 | +36.4% |
| May 2026 | $0.5500 | 0.0% |
| April 2026 | $0.5500 | -15.4% |
| March 2026 | $0.6500 | +38.3% |
| February 2026 | $0.4700 | +14.6% |
| January 2026 | $0.4100 | +13.9% |
| December 2025 | $0.3600 | 0.0% |
| November 2025 | $0.3600 | -12.2% |
| October 2025 | $0.4100 | +2.5% |
| September 2025 | $0.4000 | 0.0% |
| August 2025 | $0.4000 | +48.1% |
About the UMEW data
Daily bars. 6,476 sessions from Oct 13, 2000 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 13, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UMEW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
UMEW share price history
