Unicorn Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 60,000 |
| 2026-04-29 | 5.000 | 6.000 | 5.000 | 5.750 | 5.750 | 319,833 |
| 2026-04-28 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 16 |
| 2026-04-27 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 11,722 |
| 2026-04-24 | 5.000 | 5.500 | 4.550 | 5.000 | 5.000 | 573,145 |
| 2026-04-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 63,854 |
| 2026-04-22 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 63,854 |
| 2026-04-21 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 1,036 |
| 2026-04-20 | 4.500 | 5.000 | 4.050 | 4.500 | 4.500 | 29,743 |
| 2026-04-17 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 29,964 |
| 2026-04-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 79,549 |
| 2026-04-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 79,549 |
| 2026-04-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 79,549 |
| 2026-04-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 79,549 |
| 2026-04-10 | 4.465 | 4.500 | 4.465 | 4.500 | 4.500 | 79,549 |
| 2026-04-09 | 4.250 | 4.465 | 4.250 | 4.250 | 4.250 | 60 |
| 2026-04-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 206,604 |
| 2026-04-07 | 4.465 | 4.465 | 4.000 | 4.250 | 4.250 | 206,604 |
| 2026-04-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-04-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-03-31 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 3,301 |
| 2026-03-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 60,000 |
| 2026-03-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-03-26 | 5.050 | 5.050 | 4.600 | 5.050 | 5.050 | 70,000 |
| 2026-03-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-24 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,430 |
| 2026-03-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-18 | 5.050 | 5.390 | 5.050 | 5.050 | 5.050 | 1,430 |
| 2026-03-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-12 | 5.050 | 5.500 | 4.600 | 5.050 | 5.050 | 444,881 |
| 2026-03-11 | 5.050 | 5.250 | 5.050 | 5.050 | 5.050 | 30,000 |
| 2026-03-10 | 5.050 | 5.250 | 5.050 | 5.050 | 5.050 | 1,000 |
| 2026-03-09 | 5.050 | 5.050 | 4.600 | 5.050 | 5.050 | 1,823 |
| 2026-03-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-05 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-03 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-02-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2026-02-26 | 5.050 | 5.250 | 5.050 | 5.050 | 5.050 | 1 |
| 2026-02-25 | 5.050 | 5.050 | 4.600 | 5.050 | 5.050 | 16,714 |
| 2026-02-24 | 5.050 | 5.050 | 4.645 | 5.050 | 5.050 | 25,000 |
| 2026-02-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-02-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 20,000 |
| 2026-02-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-02-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-02-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-02-16 | 5.050 | 5.050 | 4.650 | 5.050 | 5.050 | 20,000 |
| 2026-02-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-02-12 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 20,413 |
| 2026-02-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-02-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-02-09 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 100,000 |
| 2026-02-06 | 5.500 | 5.950 | 5.500 | 5.500 | 5.500 | 1,465 |
| 2026-02-05 | 5.700 | 5.700 | 5.490 | 5.500 | 5.500 | 101,825 |
| 2026-02-04 | 6.000 | 6.000 | 5.700 | 6.000 | 6.000 | 8,000 |
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.