Unicorn Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-02-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-02-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-02-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-02-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-02-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-02-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-02-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-02-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-02-10 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-02-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 34,624 |
| 2025-02-06 | 5.050 | 5.150 | 4.600 | 5.050 | 5.050 | 34,624 |
| 2025-02-05 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 50,000 |
| 2025-02-04 | 5.250 | 5.375 | 5.250 | 5.250 | 5.250 | 4,384 |
| 2025-02-03 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 128,750 |
| 2025-01-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 50,004 |
| 2025-01-30 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 50,004 |
| 2025-01-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 15,000 |
| 2025-01-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 12,700 |
| 2025-01-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,500 |
| 2025-01-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-14 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 2,500 |
| 2025-01-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-09 | 6.500 | 6.500 | 6.050 | 6.500 | 6.500 | 7,878 |
| 2025-01-08 | 6.750 | 6.950 | 6.050 | 6.800 | 6.800 | 95,914 |
| 2025-01-07 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2025-01-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-01-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-01-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-12-31 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-12-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-12-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-12-24 | 6.750 | 6.750 | 6.250 | 6.750 | 6.750 | 51,561 |
| 2024-12-23 | 7.000 | 7.438 | 7.000 | 7.000 | 7.000 | 107,146 |
| 2024-12-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-12-19 | 7.000 | 7.125 | 7.000 | 7.000 | 7.000 | 5,320 |
| 2024-12-18 | 7.000 | 7.125 | 7.000 | 7.000 | 7.000 | 13,840 |
| 2024-12-17 | 7.000 | 7.150 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2024-12-16 | 7.000 | 7.190 | 6.510 | 7.000 | 7.000 | 14,715 |
| 2024-12-13 | 7.000 | 7.190 | 7.000 | 7.000 | 7.000 | 26,155 |
| 2024-12-12 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 50,000 |
| 2024-12-11 | 7.000 | 7.350 | 7.000 | 7.000 | 7.000 | 94,134 |
| 2024-12-10 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 50,000 |
| 2024-12-09 | 7.000 | 7.438 | 6.800 | 7.000 | 7.000 | 193,345 |
| 2024-12-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2024-12-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2024-12-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2024-12-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2024-12-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,500 |
| 2024-11-29 | 7.250 | 7.250 | 7.030 | 7.250 | 7.250 | 1,500 |
| 2024-11-28 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 58,840 |
| 2024-11-27 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 15,790 |
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.