Unicorn Mineral Resources Public Limited Company (LON:UMR)
London · Delayed Price · Currency is GBP · Price in GBX 8.25
0.00 (0.00%)
Sep 25, 2026, 3:58 PM GMT
Unicorn Mineral Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.05 | 8.25 | 8.00 | 8.25 | - | - | 157,426 |
| Sep 24, 2026 | 8.00 | 8.00 | 8.00 | 8.25 | 8.25 | - | 50,000 |
| Sep 23, 2026 | 8.05 | 8.40 | 8.05 | 8.25 | 8.25 | - | 125,000 |
| Sep 22, 2026 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | 3.13% | 71,943 |
| Sep 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 52,480 |
| Sep 18, 2026 | 8.05 | 8.05 | 8.00 | 8.25 | 8.25 | - | 100,000 |
| Sep 17, 2026 | 8.50 | 8.50 | 8.50 | 8.25 | 8.25 | 3.13% | 2,853 |
| Sep 16, 2026 | 8.00 | 8.25 | 8.25 | 8.00 | 8.00 | - | 1,872 |
| Sep 15, 2026 | 8.43 | 8.43 | 7.00 | 8.00 | 8.00 | 6.67% | 208,461 |
| Sep 14, 2026 | 7.80 | 8.00 | 7.50 | 7.50 | 7.50 | - | 208,363 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 9, 2026 | 7.75 | 8.00 | 7.53 | 7.50 | 7.50 | -3.23% | 175,000 |
| Sep 8, 2026 | 7.75 | 8.00 | 7.99 | 7.75 | 7.75 | - | 5,517 |
| Sep 7, 2026 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 154,000 |
| Sep 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| 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 |