S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Unicorn Mineral Resources Plc (UMR)
Unicorn Mineral Resources Plc (UMR) Historical

UMR Unicorn Mineral Resources Plc

8.50

-1.25 (-12.82%)

Jun 07 2024 - Closed

Delayed by 15 minutes

UMR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	8.50	-1.25	-12.82%	9.75	9.75	8.25	286,906
Jun 06 2024	9.75	-0.25	-2.50%	10.00	10.00	9.75	92,445
Jun 05 2024	10.00	-0.25	-2.44%	10.25	10.25	10.00	4,000
Jun 04 2024	10.25	-0.25	-2.38%	10.50	10.50	10.25	162,785
Jun 03 2024	10.50	-0.25	-2.33%	10.75	10.75	10.50	165,558
May 31 2024	10.75	0.25	2.38%	10.50	10.75	10.50	236,500
May 30 2024	10.50	0.00	0.00%	10.50	10.50	10.50	9,047
May 29 2024	10.50	0.25	2.44%	10.50	10.50	10.50	201,719
May 28 2024	10.25	0.00	0.00%	10.25	10.25	10.25	255,906
May 24 2024	10.25	0.00	0.00%	10.25	10.25	10.25	16,164
May 23 2024	10.25	0.75	7.89%	9.50	10.25	9.50	635,773
May 22 2024	9.50	0.25	2.70%	9.25	9.50	9.25	206,577
May 21 2024	9.25	-0.25	-2.63%	9.50	9.50	9.25	311,607
May 20 2024	9.50	-0.25	-2.56%	9.75	9.75	9.50	5,000
May 17 2024	9.75	0.00	0.00%	9.75	9.75	9.75	114,836
May 16 2024	9.75	0.00	0.00%	9.75	9.75	9.75	34,414
May 15 2024	9.75	0.00	0.00%	9.75	9.75	9.75	14,836
May 14 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
May 13 2024	9.75	0.50	5.41%	9.25	9.75	9.25	158,915
May 10 2024	9.25	1.25	15.63%	7.75	10.00	7.75	693,446
May 09 2024	8.00	1.00	14.29%	7.00	8.00	7.00	187,172
May 08 2024	7.00	1.25	21.74%	5.75	7.00	5.75	208,805
May 07 2024	5.75	0.00	0.00%	5.75	5.75	5.75	409,633
May 03 2024	5.75	0.00	0.00%	5.75	5.75	5.75	32,154
May 02 2024	5.75	0.00	0.00%	5.75	5.75	5.75	0.00
May 01 2024	5.75	0.00	0.00%	5.75	5.75	5.75	0.00
Apr 30 2024	5.75	0.00	0.00%	5.75	5.75	5.75	50,449
Apr 29 2024	5.75	0.00	0.00%	5.75	5.75	5.75	0.00
Apr 26 2024	5.75	0.00	0.00%	5.75	5.75	5.75	221,985
Apr 25 2024	5.75	0.00	0.00%	5.75	5.75	5.75	160,449
Apr 24 2024	5.75	0.00	0.00%	5.75	5.75	5.75	3,215
Apr 23 2024	5.75	0.00	0.00%	5.75	5.75	5.75	66,781
Apr 22 2024	5.75	0.00	0.00%	5.75	5.75	5.75	2,077
Apr 19 2024	5.75	0.00	0.00%	5.75	5.75	5.75	0.00
Apr 18 2024	5.75	0.00	0.00%	5.75	5.75	5.75	0.00
Apr 17 2024	5.75	0.00	0.00%	5.75	5.75	5.75	79,759
Apr 16 2024	5.75	0.00	0.00%	5.75	5.75	5.75	0.00
Apr 15 2024	5.75	0.00	0.00%	5.75	5.75	5.75	100,000
Apr 12 2024	5.75	0.00	0.00%	5.75	5.75	5.75	0.00
Apr 11 2024	5.75	0.00	0.00%	5.75	5.75	5.75	0.00
Apr 10 2024	5.75	-0.75	-11.54%	6.50	6.50	5.25	403,021
Apr 09 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0.00
Apr 08 2024	6.50	-0.25	-3.70%	6.75	6.75	6.50	209,213
Apr 05 2024	6.75	0.00	0.00%	6.75	6.75	6.75	1,740
Apr 04 2024	6.75	0.00	0.00%	6.75	6.75	6.75	0.00
Apr 03 2024	6.75	0.00	0.00%	6.75	6.75	6.75	312,698
Apr 02 2024	6.75	0.00	0.00%	6.75	6.75	6.75	2,183
Mar 28 2024	6.75	-0.75	-10.00%	7.50	7.50	6.75	98,437
Mar 27 2024	7.50	-0.50	-6.25%	8.00	8.00	7.50	194,881
Mar 26 2024	8.00	1.00	14.29%	7.00	8.00	7.00	274,646
Mar 25 2024	7.00	-0.25	-3.45%	7.25	7.50	7.00	411,310
Mar 22 2024	7.25	0.75	11.54%	6.50	7.25	6.50	89,164
Mar 21 2024	6.50	0.00	0.00%	6.50	6.50	6.25	433,333
Mar 20 2024	6.50	0.00	0.00%	6.50	6.50	6.50	100,000
Mar 19 2024	6.50	0.00	0.00%	6.50	6.50	6.50	76,351
Mar 18 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0.00
Mar 15 2024	6.50	0.00	0.00%	6.50	6.50	6.50	26,019
Mar 14 2024	6.50	0.00	0.00%	6.50	7.25	6.50	542,238
Mar 13 2024	6.50	0.00	0.00%	6.50	6.50	6.50	69,517
Mar 12 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0.00
Mar 11 2024	6.50	0.00	0.00%	6.50	6.50	6.50	148,579

Unicorn Mineral Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions