Unicorn Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 10,000 |
| 2024-11-25 | 7.500 | 8.000 | 7.050 | 7.500 | 7.500 | 141,580 |
| 2024-11-22 | 7.500 | 7.750 | 7.500 | 7.500 | 7.500 | 89,237 |
| 2024-11-21 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 28,142 |
| 2024-11-20 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 44,683 |
| 2024-11-19 | 7.500 | 7.500 | 7.125 | 7.500 | 7.500 | 34,311 |
| 2024-11-18 | 7.750 | 7.750 | 7.275 | 7.750 | 7.750 | 54,983 |
| 2024-11-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 61,750 |
| 2024-11-14 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 61,750 |
| 2024-11-13 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 39,960 |
| 2024-11-12 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-11-11 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 25,500 |
| 2024-11-08 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-11-07 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-11-06 | 8.250 | 8.250 | 7.750 | 8.250 | 8.250 | 50,000 |
| 2024-11-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-11-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-11-01 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-10-31 | 8.250 | 8.254 | 8.000 | 8.250 | 8.250 | 1,675,000 |
| 2024-10-30 | 8.390 | 8.390 | 8.000 | 8.250 | 8.250 | 165,386 |
| 2024-10-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-10-28 | 8.500 | 8.500 | 8.025 | 8.500 | 8.500 | 121,051 |
| 2024-10-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-10-24 | 8.500 | 8.800 | 8.350 | 8.500 | 8.500 | 17,015 |
| 2024-10-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-10-22 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 63,861 |
| 2024-10-21 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-10-18 | 8.750 | 9.250 | 8.250 | 8.750 | 8.750 | 63,861 |
| 2024-10-17 | 8.600 | 9.390 | 8.600 | 8.750 | 8.750 | 125,579 |
| 2024-10-16 | 8.250 | 8.900 | 8.250 | 8.250 | 8.250 | 185,835 |
| 2024-10-15 | 8.000 | 8.250 | 8.000 | 8.000 | 8.000 | 69,571 |
| 2024-10-14 | 8.000 | 8.000 | 7.650 | 8.000 | 8.000 | 50,000 |
| 2024-10-11 | 8.000 | 8.345 | 7.600 | 8.000 | 8.000 | 443,436 |
| 2024-10-10 | 8.000 | 8.000 | 7.750 | 8.000 | 8.000 | 110,000 |
| 2024-10-09 | 8.250 | 8.326 | 8.070 | 8.250 | 8.250 | 100,000 |
| 2024-10-08 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 270,575 |
| 2024-10-07 | 8.500 | 8.980 | 8.065 | 8.250 | 8.250 | 270,575 |
| 2024-10-04 | 8.250 | 8.750 | 8.000 | 8.500 | 8.500 | 704,142 |
| 2024-10-03 | 8.500 | 8.900 | 8.000 | 8.250 | 8.250 | 105,000 |
| 2024-10-02 | 8.750 | 9.000 | 8.500 | 8.500 | 8.500 | 183,266 |
| 2024-10-01 | 8.750 | 8.890 | 8.500 | 8.750 | 8.750 | 219,750 |
| 2024-09-30 | 8.750 | 8.750 | 8.580 | 8.750 | 8.750 | 122,910 |
| 2024-09-27 | 8.750 | 8.890 | 8.500 | 8.750 | 8.750 | 20,934 |
| 2024-09-26 | 8.750 | 8.900 | 8.500 | 8.750 | 8.750 | 474,057 |
| 2024-09-25 | 8.475 | 9.000 | 8.475 | 8.500 | 8.500 | 342,073 |
| 2024-09-24 | 8.000 | 8.375 | 8.000 | 8.250 | 8.250 | 423,728 |
| 2024-09-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-09-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 24,604 |
| 2024-09-19 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 24,604 |
| 2024-09-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-09-17 | 7.555 | 8.000 | 7.555 | 7.750 | 7.750 | 120,459 |
| 2024-09-16 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 118,216 |
| 2024-09-13 | 7.500 | 7.500 | 7.030 | 7.500 | 7.500 | 7,170 |
| 2024-09-12 | 8.000 | 8.190 | 7.188 | 7.500 | 7.500 | 79,705 |
| 2024-09-11 | 8.000 | 8.199 | 8.000 | 8.000 | 8.000 | 30,000 |
| 2024-09-10 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 70,000 |
| 2024-09-09 | 8.250 | 8.250 | 7.550 | 8.250 | 8.250 | 155,000 |
| 2024-09-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 25,910 |
| 2024-09-05 | 8.500 | 8.938 | 8.388 | 8.500 | 8.500 | 25,910 |
| 2024-09-04 | 8.500 | 8.850 | 8.388 | 8.500 | 8.500 | 91,661 |
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.