Univentures PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.85	0.87	0.81	0.83	0.83	-3.49%	1,018,610
May 12, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	98,707
May 11, 2026	0.87	0.89	0.86	0.87	0.87	-	426,100
May 8, 2026	0.85	0.89	0.83	0.87	0.87	4.82%	683,169
May 7, 2026	0.83	0.85	0.83	0.83	0.83	-	518,015
May 6, 2026	0.82	0.85	0.82	0.83	0.83	-	254,500
May 5, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	362,202
Apr 30, 2026	0.85	0.86	0.84	0.84	0.84	-	165,602
Apr 29, 2026	0.83	0.89	0.82	0.84	0.84	1.20%	856,820
Apr 28, 2026	0.87	0.87	0.83	0.83	0.83	-3.49%	522,100
Apr 27, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	57,500
Apr 24, 2026	0.84	0.85	0.84	0.85	0.85	-	27,402
Apr 23, 2026	0.85	0.85	0.84	0.85	0.85	-1.16%	77,003
Apr 22, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	10,718
Apr 21, 2026	0.86	0.86	0.85	0.85	0.85	-	341,000
Apr 20, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	86,000
Apr 17, 2026	0.86	0.86	0.86	0.86	0.86	-	12,902
Apr 16, 2026	0.86	0.86	0.85	0.86	0.86	-	102,700
Apr 10, 2026	0.86	0.87	0.85	0.86	0.86	-	29,605
Apr 9, 2026	0.87	0.87	0.84	0.86	0.86	-1.15%	267,301
Apr 8, 2026	0.87	0.89	0.86	0.87	0.87	-	312,400
Apr 7, 2026	0.88	0.88	0.86	0.87	0.87	-	134,601
Apr 3, 2026	0.87	0.89	0.86	0.87	0.87	-	333,700
Apr 2, 2026	0.89	0.89	0.87	0.87	0.87	-3.33%	300,200
Apr 1, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	166,803
Mar 31, 2026	0.93	0.93	0.89	0.89	0.89	-1.11%	501,207
Mar 30, 2026	0.86	0.93	0.86	0.90	0.90	7.14%	1,119,900
Mar 27, 2026	0.84	0.88	0.83	0.84	0.84	2.44%	1,170,507
Mar 26, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	105,100
Mar 25, 2026	0.84	0.84	0.82	0.83	0.83	-	131,700
Mar 24, 2026	0.83	0.84	0.83	0.83	0.83	-	75,602
Mar 23, 2026	0.85	0.85	0.82	0.83	0.83	-2.35%	58,000
Mar 20, 2026	0.83	0.85	0.83	0.85	0.85	-	273,801
Mar 19, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	105,562
Mar 18, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	119,801
Mar 17, 2026	0.83	0.85	0.83	0.83	0.83	-	232,600
Mar 16, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	135,803
Mar 13, 2026	0.85	0.85	0.82	0.84	0.84	-2.33%	310,204
Mar 12, 2026	0.83	0.86	0.83	0.86	0.86	2.38%	54,810
Mar 11, 2026	0.84	0.85	0.84	0.84	0.84	1.20%	39,701
Mar 10, 2026	0.84	0.84	0.83	0.83	0.83	-	303,500
Mar 9, 2026	0.80	0.85	0.80	0.83	0.83	-1.19%	247,508
Mar 6, 2026	0.81	0.89	0.81	0.84	0.84	5.00%	180,800