Unicorn Mineral Resources Public Limited Company (LON:UMR)
London · Delayed Price · Currency is GBP · Price in GBX 7.90
-0.10 (-1.25%)
Sep 3, 2026, 9:34 AM GMT
Unicorn Mineral Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.00 | 7.90 | 7.50 | 7.75 | 7.75 | -3.13% | 53,046 |
| Sep 2, 2026 | 8.30 | 8.30 | 8.30 | 8.00 | 8.00 | - | 357 |
| Sep 1, 2026 | 8.00 | 8.38 | 8.38 | 8.00 | 8.00 | - | 104 |
| Aug 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 27, 2026 | 8.00 | 7.52 | 7.50 | 8.00 | 8.00 | - | 127,000 |
| Aug 26, 2026 | 8.00 | 7.75 | 7.75 | 8.00 | 8.00 | - | 22,977 |
| Aug 25, 2026 | 8.00 | 8.38 | 7.75 | 8.00 | 8.00 | - | 10,663 |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 21, 2026 | 7.81 | 7.81 | 7.81 | 8.00 | 8.00 | - | 124,350 |
| Aug 20, 2026 | 8.37 | 8.37 | 8.37 | 8.00 | 8.00 | - | 17,907 |
| Aug 19, 2026 | 7.81 | 7.81 | 7.50 | 8.00 | 8.00 | - | 59,265 |
| Aug 18, 2026 | 7.81 | 8.50 | 7.81 | 8.00 | 8.00 | - | 589 |
| Aug 17, 2026 | 8.50 | 8.50 | 8.50 | 8.00 | 8.00 | - | 18,216 |
| Aug 14, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | - | 23,746 |
| Aug 13, 2026 | 8.50 | 8.50 | 7.81 | 8.00 | 8.00 | - | 9 |
| Aug 12, 2026 | 7.50 | 8.50 | 7.56 | 8.00 | 8.00 | 6.67% | 805,672 |
| Aug 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Aug 6, 2026 | 7.50 | 8.00 | 7.00 | 8.00 | 8.00 | 6.67% | 6,455 |
| Aug 5, 2026 | 7.50 | 7.59 | 7.59 | 7.50 | 7.50 | - | 751 |
| Aug 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 3, 2026 | 7.50 | 7.59 | 7.00 | 7.50 | 7.50 | - | 9,214 |
| Jul 31, 2026 | 7.50 | 7.60 | 7.60 | 7.50 | 7.50 | - | 2,694 |
| Jul 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | - |
| Jul 28, 2026 | 7.75 | 7.65 | 7.00 | 7.00 | 7.00 | -9.68% | 35,226 |
| Jul 27, 2026 | 7.75 | 7.65 | 7.65 | 7.75 | 7.75 | - | 6,200 |
| Jul 24, 2026 | 7.75 | 7.65 | 7.65 | 7.75 | 7.75 | - | 2,057 |
| Jul 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 22, 2026 | 7.75 | 7.65 | 7.50 | 7.75 | 7.75 | - | 154,720 |
| Jul 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 20, 2026 | 7.75 | 7.65 | 7.50 | 7.75 | 7.75 | - | 1,825 |
| Jul 17, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | 150,000 |
| Jul 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 15, 2026 | 7.75 | 7.70 | 7.70 | 7.75 | 7.75 | -3.13% | 100 |
| Jul 14, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 3.23% | 30,447 |
| Jul 13, 2026 | 7.75 | 7.94 | 7.51 | 7.75 | 7.75 | - | 5,141 |
| Jul 10, 2026 | 7.75 | 7.51 | 7.51 | 7.75 | 7.75 | - | 1,060 |
| Jul 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 8, 2026 | 7.75 | 7.51 | 7.51 | 7.75 | 7.75 | - | 4,528 |
| Jul 7, 2026 | 7.75 | 7.80 | 7.00 | 7.75 | 7.75 | - | 119,486 |
| Jul 6, 2026 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | - | 61,158 |
| Jul 3, 2026 | 7.50 | 7.96 | 7.50 | 7.75 | 7.75 | 3.33% | 92,178 |
| Jul 2, 2026 | 7.25 | 7.74 | 7.44 | 7.50 | 7.50 | 3.45% | 74,645 |
| Jul 1, 2026 | 7.25 | 7.44 | 7.40 | 7.25 | 7.25 | - | 5,721 |
| Jun 30, 2026 | 7.25 | 7.44 | 7.44 | 7.25 | 7.25 | - | 10,000 |
| Jun 29, 2026 | 8.00 | 7.74 | 7.00 | 7.25 | 7.25 | -3.33% | 63,007 |
| Jun 26, 2026 | 8.25 | 8.50 | 7.50 | 7.50 | 7.50 | -11.76% | 76,515 |
| Jun 25, 2026 | 8.25 | 8.50 | 7.65 | 8.50 | 8.50 | 3.03% | 314,724 |