Univentures PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.87	0.87	0.86	0.86	0.86	-2.27%	97,900
Dec 16, 2025	0.87	0.88	0.85	0.88	0.88	1.15%	158,760
Dec 15, 2025	0.86	0.87	0.85	0.87	0.87	-	65,402
Dec 12, 2025	0.86	0.88	0.84	0.87	0.87	2.35%	359,002
Dec 11, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	49,802
Dec 9, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	126,319
Dec 8, 2025	0.86	0.88	0.86	0.87	0.87	1.16%	76,602
Dec 4, 2025	0.86	0.87	0.85	0.86	0.86	-	298,665
Dec 3, 2025	0.85	0.86	0.85	0.86	0.86	-	96,700
Dec 2, 2025	0.83	0.87	0.83	0.86	0.86	2.38%	117,900
Dec 1, 2025	0.83	0.87	0.83	0.84	0.84	1.20%	580,784
Nov 28, 2025	0.82	0.84	0.82	0.83	0.83	1.22%	141,421
Nov 27, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	171,120
Nov 26, 2025	0.83	0.84	0.81	0.81	0.81	-1.22%	376,511
Nov 25, 2025	0.92	0.92	0.80	0.82	0.82	-11.83%	3,487,519
Nov 24, 2025	0.93	0.93	0.91	0.93	0.93	1.09%	35,805
Nov 21, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	91,200
Nov 20, 2025	0.93	0.94	0.92	0.94	0.94	2.17%	20,700
Nov 19, 2025	0.92	0.94	0.91	0.92	0.92	-2.13%	191,800
Nov 18, 2025	0.94	0.95	0.93	0.94	0.94	-1.05%	156,359
Nov 17, 2025	0.96	0.96	0.94	0.95	0.95	-	46,301
Nov 14, 2025	0.95	0.95	0.94	0.95	0.95	-	26,601
Nov 13, 2025	0.96	0.96	0.93	0.95	0.95	-1.04%	344,900
Nov 12, 2025	0.98	0.98	0.94	0.96	0.96	-1.03%	703,314
Nov 11, 2025	0.97	0.99	0.97	0.97	0.97	-1.02%	193,700
Nov 10, 2025	0.98	0.98	0.96	0.98	0.98	-	203,201
Nov 7, 2025	0.98	0.98	0.97	0.98	0.98	-	155,500
Nov 6, 2025	0.98	0.98	0.97	0.98	0.98	-	72,905
Nov 5, 2025	0.98	0.98	0.96	0.98	0.98	1.03%	75,100