Unicorn Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 0 |
| 2026-10-19 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 0 |
| 2026-10-16 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 49,943 |
| 2026-10-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-10-14 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 49,943 |
| 2026-10-13 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 3,125 |
| 2026-10-12 | 8.250 | 8.300 | 8.000 | 8.250 | 8.250 | 331,770 |
| 2026-10-09 | 8.250 | 8.250 | 8.240 | 8.250 | 8.250 | 16,500 |
| 2026-10-08 | 8.250 | 8.250 | 8.060 | 8.250 | 8.250 | 187 |
| 2026-10-07 | 8.250 | 8.250 | 8.050 | 8.250 | 8.250 | 19,680 |
| 2026-10-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 10,093 |
| 2026-10-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-10-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 63,000 |
| 2026-10-01 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-09-30 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 63,000 |
| 2026-09-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-09-28 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 100,000 |
| 2026-09-25 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 106,432 |
| 2026-09-24 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 50,000 |
| 2026-09-23 | 8.250 | 8.400 | 8.050 | 8.250 | 8.250 | 125,000 |
| 2026-09-22 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 71,943 |
| 2026-09-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 52,480 |
| 2026-09-18 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 100,000 |
| 2026-09-17 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 2,853 |
| 2026-09-16 | 8.000 | 8.250 | 8.000 | 8.000 | 8.000 | 1,872 |
| 2026-09-15 | 7.750 | 8.425 | 7.000 | 8.000 | 8.000 | 208,461 |
| 2026-09-14 | 7.500 | 7.995 | 7.500 | 7.500 | 7.500 | 208,363 |
| 2026-09-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 175,000 |
| 2026-09-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 175,000 |
| 2026-09-09 | 7.750 | 8.000 | 7.500 | 7.500 | 7.500 | 175,000 |
| 2026-09-08 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 5,517 |
| 2026-09-07 | 7.750 | 8.000 | 7.530 | 7.750 | 7.750 | 154,000 |
| 2026-09-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 53,046 |
| 2026-09-03 | 7.900 | 7.900 | 7.500 | 7.750 | 7.750 | 53,046 |
| 2026-09-02 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 357 |
| 2026-09-01 | 8.000 | 8.375 | 8.000 | 8.000 | 8.000 | 104 |
| 2026-08-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-08-27 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 127,000 |
| 2026-08-26 | 8.000 | 8.000 | 7.750 | 8.000 | 8.000 | 22,977 |
| 2026-08-25 | 8.000 | 8.375 | 7.750 | 8.000 | 8.000 | 10,663 |
| 2026-08-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-08-21 | 8.000 | 8.000 | 7.810 | 8.000 | 8.000 | 124,350 |
| 2026-08-20 | 8.000 | 8.365 | 8.000 | 8.000 | 8.000 | 17,907 |
| 2026-08-19 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 59,265 |
| 2026-08-18 | 8.000 | 8.500 | 7.810 | 8.000 | 8.000 | 589 |
| 2026-08-17 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 18,216 |
| 2026-08-14 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 23,746 |
| 2026-08-13 | 8.000 | 8.500 | 7.810 | 8.000 | 8.000 | 9 |
| 2026-08-12 | 7.560 | 8.500 | 7.560 | 8.000 | 8.000 | 805,672 |
| 2026-08-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-08-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-08-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 6,455 |
| 2026-08-06 | 7.500 | 8.000 | 7.000 | 8.000 | 8.000 | 6,455 |
| 2026-08-05 | 7.500 | 7.590 | 7.500 | 7.500 | 7.500 | 751 |
| 2026-08-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 9,214 |
| 2026-08-03 | 7.500 | 7.590 | 7.000 | 7.500 | 7.500 | 9,214 |
| 2026-07-31 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 2,694 |
| 2026-07-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-07-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-07-28 | 7.650 | 7.650 | 7.000 | 7.000 | 7.000 | 35,226 |
Page 1 of 17 · 1,006 trading daysOlder →
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.