Univentures PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.87	0.88	0.84	0.84	0.84	-6.67%	855,000
Feb 27, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	102,714
Feb 26, 2026	0.91	0.92	0.89	0.91	0.91	-	361,100
Feb 25, 2026	0.91	0.92	0.90	0.91	0.91	-	163,504
Feb 24, 2026	0.90	0.92	0.89	0.91	0.91	1.11%	453,946
Feb 23, 2026	0.93	0.93	0.88	0.90	0.90	-3.23%	533,500
Feb 20, 2026	0.94	0.94	0.91	0.93	0.93	-1.06%	430,520
Feb 19, 2026	0.93	0.97	0.93	0.94	0.94	1.08%	1,788,701
Feb 18, 2026	0.92	0.94	0.90	0.93	0.93	2.20%	1,080,460
Feb 17, 2026	0.92	0.93	0.90	0.91	0.91	-	1,890,736
Feb 16, 2026	0.84	0.91	0.84	0.91	0.91	8.33%	2,883,400
Feb 13, 2026	0.82	0.87	0.82	0.84	0.84	2.44%	1,819,422
Feb 12, 2026	0.81	0.85	0.80	0.82	0.82	1.23%	1,925,501
Feb 11, 2026	0.81	0.83	0.80	0.81	0.81	-1.22%	1,131,417
Feb 10, 2026	0.81	0.83	0.80	0.82	0.82	-	462,514
Feb 9, 2026	0.80	0.83	0.80	0.82	0.82	2.50%	270,411
Feb 6, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	109,903
Feb 5, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	280,800
Feb 4, 2026	0.81	0.81	0.78	0.80	0.80	-2.44%	483,035
Feb 3, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	244,800
Feb 2, 2026	0.80	0.81	0.79	0.81	0.81	-	408,319
Jan 30, 2026	0.81	0.82	0.79	0.81	0.81	-	289,600
Jan 29, 2026	0.81	0.82	0.80	0.81	0.81	-1.22%	293,410
Jan 28, 2026	0.82	0.82	0.81	0.82	0.82	-	269,303
Jan 27, 2026	0.82	0.84	0.81	0.82	0.82	1.23%	511,300
Jan 26, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	153,602
Jan 23, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	57,451
Jan 22, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	140,400
Jan 21, 2026	0.83	0.84	0.82	0.83	0.83	-	222,700
Jan 20, 2026	0.83	0.83	0.81	0.83	0.83	-	228,920
Jan 19, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	259,262
Jan 16, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	121,602
Jan 15, 2026	0.80	0.82	0.79	0.80	0.80	-1.23%	462,659
Jan 14, 2026	0.81	0.82	0.81	0.81	0.81	-	172,204
Jan 13, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	181,819
Jan 12, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	155,105
Jan 9, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	58,703
Jan 8, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	115,606
Jan 7, 2026	0.84	0.87	0.84	0.87	0.87	2.35%	143,310
Jan 6, 2026	0.85	0.85	0.84	0.85	0.85	-	188,308
Jan 5, 2026	0.84	0.85	0.83	0.85	0.85	-	120,710
Dec 30, 2025	0.85	0.85	0.84	0.85	0.85	-	112,300
Dec 29, 2025	0.85	0.85	0.85	0.85	0.85	-	11,300
Dec 26, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	19,284
Dec 25, 2025	0.86	0.87	0.84	0.86	0.86	-	39,100
Dec 24, 2025	0.87	0.87	0.82	0.86	0.86	-1.15%	211,702
Dec 23, 2025	0.85	0.87	0.85	0.87	0.87	3.57%	133,300
Dec 22, 2025	0.85	0.85	0.83	0.84	0.84	-2.33%	61,704
Dec 19, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	3,300
Dec 18, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	173,501