Unicorn Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 52,188 |
| 2025-08-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-08 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 26,111 |
| 2025-08-07 | 4.500 | 4.500 | 4.100 | 4.250 | 4.250 | 200,000 |
| 2025-08-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-07-31 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 20,000 |
| 2025-07-30 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 50,000 |
| 2025-07-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-07-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-07-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 50,000 |
| 2025-07-24 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 50,000 |
| 2025-07-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-07-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-07-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-07-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500,000 |
| 2025-07-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500,000 |
| 2025-07-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500,000 |
| 2025-07-15 | 4.370 | 5.000 | 4.370 | 4.500 | 4.500 | 500,000 |
| 2025-07-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 123 |
| 2025-07-11 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 123 |
| 2025-07-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-03 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 310 |
| 2025-07-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-01 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 12,160 |
| 2025-06-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-06-27 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 160,000 |
| 2025-06-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 30,000 |
| 2025-06-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-19 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 50,000 |
| 2025-06-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-16 | 4.750 | 4.750 | 4.250 | 4.750 | 4.750 | 49,375 |
| 2025-06-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-09 | 4.750 | 4.835 | 4.750 | 4.750 | 4.750 | 5,017 |
| 2025-06-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-03 | 4.750 | 4.850 | 4.750 | 4.750 | 4.750 | 100,000 |
| 2025-06-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
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.