Univentures PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.05	1.08	1.03	1.04	1.04	-	2,472,602
Jul 23, 2026	1.06	1.08	1.03	1.04	1.04	-0.95%	1,411,208
Jul 22, 2026	1.07	1.08	1.03	1.05	1.05	-0.94%	2,596,957
Jul 21, 2026	1.11	1.12	1.05	1.06	1.06	-4.50%	3,745,239
Jul 20, 2026	1.10	1.17	1.08	1.11	1.11	-	4,635,214
Jul 17, 2026	1.10	1.15	1.07	1.11	1.11	0.91%	14,336,042
Jul 16, 2026	1.12	1.15	1.07	1.10	1.10	-	15,830,788
Jul 15, 2026	0.90	1.15	0.90	1.10	1.10	22.22%	53,445,036
Jul 14, 2026	0.91	0.96	0.88	0.90	0.90	-	6,767,565
Jul 13, 2026	0.84	0.92	0.83	0.90	0.90	7.14%	6,405,530
Jul 10, 2026	0.83	0.85	0.82	0.84	0.84	1.20%	649,509
Jul 9, 2026	0.83	0.83	0.81	0.83	0.83	1.22%	403,885
Jul 8, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	204,806
Jul 7, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	199,406
Jul 6, 2026	0.84	0.85	0.82	0.84	0.84	-	317,052
Jul 3, 2026	0.84	0.85	0.83	0.84	0.84	-	191,200
Jul 2, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	274,700
Jul 1, 2026	0.83	0.84	0.82	0.83	0.83	1.22%	189,500
Jun 30, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	188,710
Jun 29, 2026	0.83	0.84	0.82	0.83	0.83	1.22%	1,493,521
Jun 26, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	248,500
Jun 25, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	348,054
Jun 24, 2026	0.83	0.85	0.82	0.82	0.82	-	642,009
Jun 23, 2026	0.83	0.83	0.81	0.82	0.82	-	283,600
Jun 22, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	770,002
Jun 19, 2026	0.84	0.85	0.84	0.84	0.84	-1.18%	311,600
Jun 18, 2026	0.83	0.85	0.82	0.85	0.85	1.19%	171,846
Jun 17, 2026	0.84	0.84	0.81	0.84	0.84	-	555,509
Jun 16, 2026	0.84	0.85	0.84	0.84	0.84	-	96,539
Jun 15, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	338,701
Jun 12, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	230,038
Jun 11, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	323,700
Jun 10, 2026	0.83	0.85	0.83	0.83	0.83	-	436,502
Jun 9, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	160,137
Jun 8, 2026	0.84	0.85	0.84	0.84	0.84	-	195,786
Jun 5, 2026	0.85	0.85	0.83	0.84	0.84	-2.33%	367,445
Jun 4, 2026	0.86	0.86	0.85	0.86	0.86	-	262,500
Jun 2, 2026	0.84	0.86	0.83	0.86	0.86	2.38%	102,050
May 29, 2026	0.84	0.87	0.84	0.84	0.84	-1.18%	598,301
May 28, 2026	0.85	0.86	0.84	0.85	0.85	-	166,203
May 27, 2026	0.85	0.86	0.84	0.85	0.85	-	208,005
May 26, 2026	0.85	0.85	0.84	0.85	0.85	-	140,014
May 25, 2026	0.85	0.86	0.83	0.85	0.85	1.19%	252,150
May 22, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	396,350
May 21, 2026	0.86	0.86	0.82	0.83	0.83	-2.35%	618,407
May 20, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	237,800
May 19, 2026	0.84	0.85	0.83	0.84	0.84	-	89,101
May 18, 2026	0.83	0.85	0.83	0.84	0.84	-	61,000
May 15, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	39,000
May 14, 2026	0.84	0.84	0.82	0.83	0.83	-	206,749