Unicorn Mineral Resources Public Limited Company (LON:UMR)
London · Delayed Price · Currency is GBP · Price in GBX 4.890
+0.140 (2.95%)
May 28, 2026, 11:37 AM GMT
Unicorn Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 26, 2026 | 4.75 | 4.89 | 4.50 | 4.75 | 4.75 | - | 39,770 |
| May 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 21, 2026 | 4.75 | 4.53 | 4.53 | 4.75 | 4.75 | - | 9,076 |
| May 20, 2026 | 5.00 | 4.50 | 4.50 | 4.75 | 4.75 | -5.00% | 30,019 |
| May 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 15, 2026 | 5.25 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 50,000 |
| May 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 13, 2026 | 5.25 | 5.40 | 5.40 | 5.25 | 5.25 | - | 9,076 |
| May 12, 2026 | 5.75 | 5.50 | 5.00 | 5.25 | 5.25 | -8.70% | 130,000 |
| May 11, 2026 | 5.75 | 5.90 | 5.50 | 5.75 | 5.75 | - | 40,722 |
| May 8, 2026 | 5.75 | 5.53 | 5.50 | 5.75 | 5.75 | - | 60,000 |
| May 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 5, 2026 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | - | 1,712 |
| May 1, 2026 | 5.75 | 5.53 | 5.53 | 5.75 | 5.75 | - | 17,930 |
| Apr 30, 2026 | 5.75 | 5.50 | 5.50 | 5.75 | 5.75 | - | 60,000 |
| Apr 29, 2026 | 5.00 | 6.00 | 5.00 | 5.75 | 5.75 | 15.00% | 319,833 |
| Apr 28, 2026 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | - | 16 |
| Apr 27, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 11,722 |
| Apr 24, 2026 | 5.00 | 5.50 | 4.55 | 5.00 | 5.00 | - | 573,145 |
| Apr 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 22, 2026 | 4.50 | 5.00 | 4.95 | 5.00 | 5.00 | 11.11% | 63,854 |
| Apr 21, 2026 | 4.50 | 5.00 | 5.00 | 4.50 | 4.50 | - | 1,036 |
| Apr 20, 2026 | 4.50 | 5.00 | 4.05 | 4.50 | 4.50 | - | 29,743 |
| Apr 17, 2026 | 4.50 | 5.00 | 5.00 | 4.50 | 4.50 | - | 29,964 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 10, 2026 | 4.25 | 4.50 | 4.47 | 4.50 | 4.50 | 5.88% | 79,549 |
| Apr 9, 2026 | 4.25 | 4.47 | 4.47 | 4.25 | 4.25 | - | 60 |
| Apr 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Apr 7, 2026 | 4.50 | 4.47 | 4.00 | 4.25 | 4.25 | -5.56% | 206,604 |
| Apr 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 31, 2026 | 4.50 | 4.00 | 4.00 | 4.50 | 4.50 | - | 3,301 |
| Mar 30, 2026 | 4.75 | 4.50 | 4.50 | 4.50 | 4.50 | -5.26% | 60,000 |
| Mar 27, 2026 | 5.05 | 4.75 | 4.75 | 4.75 | 4.75 | -5.94% | - |
| Mar 26, 2026 | 5.05 | 4.60 | 4.60 | 5.05 | 5.05 | - | 70,000 |
| Mar 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 18, 2026 | 5.05 | 5.39 | 5.39 | 5.05 | 5.05 | - | 1,430 |
| Mar 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |