Unicorn Mineral Resources Public Limited Company(GB:UMR)
GBXÂ 7.750.00 (0.00%)
GB:UMR
Unicorn Mineral Resources Public Limited Company historical prices
GBXÂ 7.75
At close:0.00 (0.00%)
Unicorn Mineral Resources Public Limited Company (UMR) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 0.00% | 48,558 | 1.24 |
| Nov 09, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 7.75 | 7.56 | 7.56 | 7.75 | 7.75 | 0.00% | 200 | 0.00 |
| Nov 04, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 7.75 | 7.95 | 7.95 | 7.75 | 7.75 | 0.00% | 473 | 0.01 |
| Nov 02, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 7.75 | 7.56 | 7.56 | 7.75 | 7.75 | 0.00% | 1,191 | 0.02 |
| Oct 29, 2026 | 8.00 | 7.56 | 7.56 | 7.75 | 7.75 | -6.06% | 2,000 | 0.04 |
| Oct 28, 2026 | 8.25 | 8.00 | 7.50 | 8.25 | 8.25 | 0.00% | 150,000 | 3.01 |
| Oct 27, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 8.25 | 8.23 | 8.23 | 8.25 | 8.25 | 0.00% | 5,271 | 0.11 |
| Oct 23, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 8.25 | 8.03 | 8.00 | 8.25 | 8.25 | 0.00% | 49,943 | 0.91 |
| Oct 13, 2026 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 0.00% | 3,125 | 0.06 |
| Oct 12, 2026 | 8.25 | 8.30 | 8.00 | 8.25 | 8.25 | 0.00% | 331,770 | 6.73 |
| Oct 09, 2026 | 8.25 | 8.24 | 8.24 | 8.25 | 8.25 | 0.00% | 16,500 | 0.33 |
| Oct 08, 2026 | 8.25 | 8.06 | 8.06 | 8.25 | 8.25 | 0.00% | 187 | 0.00 |
| Oct 07, 2026 | 8.25 | 8.05 | 8.05 | 8.25 | 8.25 | 0.00% | 19,680 | 0.40 |
| Oct 06, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.00% | 10,093 | 0.21 |
| Oct 05, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 8.25 | 8.30 | 8.30 | 8.25 | 8.25 | 0.00% | 63,000 | 1.20 |
| Sep 29, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 0.00% | 100,000 | 1.92 |
| Sep 25, 2026 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 0.00% | 106,432 | 2.10 |
| Sep 24, 2026 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 0.00% | 50,000 | 0.98 |
| Sep 23, 2026 | 8.25 | 8.40 | 8.05 | 8.25 | 8.25 | 0.00% | 125,000 | 2.35 |
| Sep 22, 2026 | 8.00 | 8.30 | 8.25 | 8.25 | 8.25 | +3.13% | 71,943 | 1.26 |
| Sep 21, 2026 | 8.25 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 52,480 | 0.92 |
| Sep 18, 2026 | 8.25 | 8.05 | 8.00 | 8.25 | 8.25 | 0.00% | 100,000 | 1.78 |
| Sep 17, 2026 | 8.00 | 8.50 | 8.50 | 8.25 | 8.25 | +3.13% | 2,853 | 0.05 |
| Sep 16, 2026 | 8.00 | 8.25 | 8.25 | 8.00 | 8.00 | 0.00% | 1,872 | 0.03 |
| Sep 15, 2026 | 7.75 | 8.43 | 7.00 | 8.00 | 8.00 | +6.67% | 208,461 | 3.80 |
| Sep 14, 2026 | 7.50 | 8.00 | 7.50 | 7.50 | 7.50 | 0.00% | 208,363 | 4.04 |
| Sep 11, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 7.75 | 8.00 | 7.53 | 7.50 | 7.50 | -3.23% | 175,000 | 3.16 |
| Sep 08, 2026 | 7.75 | 8.00 | 7.99 | 7.75 | 7.75 | 0.00% | 5,517 | 0.09 |
| Sep 07, 2026 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | 0.00% | 154,000 | 2.46 |
| Sep 04, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
