Univentures PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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