Unicorn Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 8.750 | 8.900 | 8.750 | 8.750 | 8.750 | 29,485 |
| 2024-06-07 | 9.500 | 9.500 | 8.000 | 8.500 | 8.500 | 286,906 |
| 2024-06-06 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 92,445 |
| 2024-06-05 | 10.250 | 10.325 | 10.000 | 10.000 | 10.000 | 4,000 |
| 2024-06-04 | 10.500 | 10.900 | 10.000 | 10.250 | 10.250 | 162,785 |
| 2024-06-03 | 10.750 | 11.250 | 10.300 | 10.500 | 10.500 | 265,558 |
| 2024-05-31 | 10.500 | 11.000 | 10.250 | 10.750 | 10.750 | 236,500 |
| 2024-05-30 | 10.500 | 10.900 | 10.500 | 10.500 | 10.500 | 9,047 |
| 2024-05-29 | 10.500 | 10.675 | 10.150 | 10.500 | 10.500 | 301,719 |
| 2024-05-28 | 10.250 | 10.250 | 9.770 | 10.250 | 10.250 | 255,906 |
| 2024-05-24 | 10.250 | 10.700 | 9.750 | 10.250 | 10.250 | 16,164 |
| 2024-05-23 | 9.500 | 10.750 | 9.456 | 10.250 | 10.250 | 535,773 |
| 2024-05-22 | 9.250 | 9.900 | 8.680 | 9.500 | 9.500 | 206,577 |
| 2024-05-21 | 9.500 | 10.000 | 8.650 | 9.250 | 9.250 | 311,607 |
| 2024-05-20 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 5,000 |
| 2024-05-17 | 9.750 | 9.850 | 9.000 | 9.750 | 9.750 | 114,836 |
| 2024-05-16 | 9.750 | 9.800 | 9.100 | 9.750 | 9.750 | 34,414 |
| 2024-05-15 | 9.750 | 9.850 | 9.750 | 9.750 | 9.750 | 14,836 |
| 2024-05-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 158,915 |
| 2024-05-13 | 9.250 | 10.000 | 9.100 | 9.750 | 9.750 | 158,915 |
| 2024-05-10 | 8.000 | 10.400 | 8.000 | 9.250 | 9.250 | 693,446 |
| 2024-05-09 | 7.500 | 8.400 | 7.500 | 8.000 | 8.000 | 187,172 |
| 2024-05-08 | 6.700 | 7.400 | 6.700 | 7.000 | 7.000 | 208,805 |
| 2024-05-07 | 5.750 | 6.250 | 5.700 | 5.750 | 5.750 | 409,633 |
| 2024-05-03 | 5.750 | 5.972 | 5.500 | 5.750 | 5.750 | 32,154 |
| 2024-05-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-05-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-30 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 50,449 |
| 2024-04-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-26 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 221,985 |
| 2024-04-25 | 5.750 | 5.975 | 5.600 | 5.750 | 5.750 | 160,449 |
| 2024-04-24 | 5.750 | 5.975 | 5.750 | 5.750 | 5.750 | 3,215 |
| 2024-04-23 | 5.750 | 5.975 | 5.750 | 5.750 | 5.750 | 66,781 |
| 2024-04-22 | 5.750 | 5.975 | 5.750 | 5.750 | 5.750 | 2,077 |
| 2024-04-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 79,759 |
| 2024-04-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-17 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 79,759 |
| 2024-04-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-15 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 100,000 |
| 2024-04-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-04-10 | 6.000 | 6.000 | 5.100 | 5.750 | 5.750 | 402,987 |
| 2024-04-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 209,213 |
| 2024-04-08 | 6.750 | 7.390 | 6.000 | 6.500 | 6.500 | 209,213 |
| 2024-04-05 | 6.750 | 6.750 | 6.090 | 6.750 | 6.750 | 1,740 |
| 2024-04-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 312,698 |
| 2024-04-03 | 6.750 | 7.390 | 6.090 | 6.750 | 6.750 | 29,763 |
| 2024-04-02 | 6.750 | 7.400 | 6.090 | 6.750 | 6.750 | 2,183 |
| 2024-03-28 | 7.495 | 7.495 | 6.750 | 6.750 | 6.750 | 98,437 |
| 2024-03-27 | 8.000 | 8.200 | 7.500 | 7.500 | 7.500 | 294,881 |
| 2024-03-26 | 7.500 | 8.800 | 7.500 | 8.000 | 8.000 | 274,646 |
| 2024-03-25 | 7.250 | 7.833 | 7.000 | 7.000 | 7.000 | 411,310 |
| 2024-03-22 | 6.950 | 7.850 | 6.950 | 7.250 | 7.250 | 189,164 |
| 2024-03-21 | 6.500 | 6.500 | 5.850 | 6.500 | 6.500 | 433,333 |
| 2024-03-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 100,000 |
| 2024-03-19 | 6.500 | 6.500 | 6.220 | 6.500 | 6.500 | 76,351 |
| 2024-03-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 26,019 |
| 2024-03-15 | 6.500 | 6.950 | 6.220 | 6.500 | 6.500 | 26,019 |
| 2024-03-14 | 6.500 | 7.400 | 6.500 | 6.500 | 6.500 | 542,238 |
| 2024-03-13 | 6.500 | 6.500 | 6.370 | 6.500 | 6.500 | 69,517 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.