Unicorn Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 5.700 | 10.000 | 5.700 | 9.500 | 9.500 | 1,058,214 |
| 2023-12-13 | 4.750 | 4.750 | 4.150 | 4.750 | 4.750 | 22,605 |
| 2023-12-12 | 4.450 | 5.000 | 4.450 | 4.750 | 4.750 | 208,068 |
| 2023-12-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-12-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-12-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-12-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-12-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-12-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-12-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 22,605 |
| 2023-11-30 | 4.250 | 4.380 | 4.250 | 4.250 | 4.250 | 22,605 |
| 2023-11-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-11-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-11-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-11-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 3,000 |
| 2023-11-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-11-22 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 3,000 |
| 2023-11-21 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 106,403 |
| 2023-11-20 | 4.750 | 4.750 | 4.500 | 4.500 | 4.500 | 100,000 |
| 2023-11-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-11-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-09-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-09-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 111,256 |
| 2023-09-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-09-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-09-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 111,256 |
| 2023-09-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 111,256 |
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.