Unicorn Mineral Resources Eur0.01 (Cdi)

(UMR)
Sector: Precious Metals and Mining
7.60p
0.10p 1.33
Last updated: 11:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7.50p 7.75p 7.50p 7.50p 89,237
21/11/2024 7.50p 8.00p 7.50p 7.50p 28,142
20/11/2024 7.50p 7.50p 7.40p 7.50p 44,683
19/11/2024 7.75p 7.75p 7.13p 7.50p 34,311
18/11/2024 7.75p 7.75p 7.28p 7.75p 54,983
15/11/2024 7.75p 7.83p 7.75p 7.75p 0
14/11/2024 7.75p 7.75p 7.50p 7.75p 61,750
13/11/2024 8.25p 8.25p 7.75p 7.75p 39,960
12/11/2024 8.25p 8.25p 8.25p 8.25p 0
11/11/2024 8.25p 8.25p 8.00p 8.25p 25,500
08/11/2024 8.25p 8.25p 8.25p 8.25p 0
07/11/2024 8.25p 8.25p 8.25p 8.25p 0
06/11/2024 8.25p 8.25p 7.75p 8.25p 50,000
05/11/2024 8.25p 8.25p 8.25p 8.25p 0
04/11/2024 8.25p 8.25p 8.25p 8.25p 0
01/11/2024 8.25p 8.25p 8.25p 8.25p 0
31/10/2024 8.25p 8.25p 8.03p 8.25p 1,575,000
30/10/2024 8.50p 8.50p 8.00p 8.25p 165,386
29/10/2024 8.50p 8.50p 8.50p 8.50p 0
28/10/2024 8.50p 8.50p 8.03p 8.50p 121,051
25/10/2024 8.50p 8.50p 8.50p 8.50p 0
24/10/2024 8.50p 9.00p 8.35p 8.50p 17,015
23/10/2024 8.75p 8.75p 8.00p 8.50p 0
22/10/2024 8.75p 8.75p 8.50p 8.75p 0
21/10/2024 8.75p 8.75p 8.50p 8.75p 0
18/10/2024 8.75p 9.25p 8.25p 8.75p 63,861
17/10/2024 8.25p 9.39p 8.25p 8.75p 25,579
16/10/2024 8.00p 8.90p 8.00p 8.25p 185,835
15/10/2024 8.00p 8.25p 8.00p 8.00p 69,571
14/10/2024 8.00p 8.00p 7.65p 8.00p 50,000
11/10/2024 8.00p 8.35p 7.60p 8.00p 443,436
10/10/2024 8.25p 8.25p 7.75p 8.00p 110,000
09/10/2024 8.25p 8.33p 8.07p 8.25p 100,000
08/10/2024 8.25p 8.25p 8.00p 8.25p 0
07/10/2024 8.50p 8.98p 8.07p 8.25p 270,575
04/10/2024 8.25p 8.75p 8.00p 8.50p 704,142
03/10/2024 8.50p 8.90p 8.00p 8.25p 105,000
02/10/2024 8.75p 9.00p 8.50p 8.50p 183,266
01/10/2024 8.75p 8.89p 8.50p 8.75p 219,750
30/09/2024 8.75p 8.75p 8.58p 8.75p 22,910
27/09/2024 8.75p 8.89p 8.50p 8.75p 20,934
26/09/2024 8.75p 8.90p 8.50p 8.75p 374,057
25/09/2024 8.25p 9.00p 8.25p 8.50p 342,073
24/09/2024 7.75p 8.25p 7.75p 8.25p 323,728
23/09/2024 7.75p 7.75p 7.75p 7.75p 0
20/09/2024 7.75p 7.75p 7.75p 7.75p 0
19/09/2024 7.75p 8.00p 7.75p 7.75p 24,604
18/09/2024 7.75p 7.75p 7.75p 7.75p 0
17/09/2024 7.50p 8.00p 7.50p 7.75p 120,459
16/09/2024 7.50p 8.00p 7.50p 7.50p 118,216
13/09/2024 7.50p 7.50p 7.03p 7.50p 7,170
12/09/2024 8.00p 8.19p 7.19p 8.00p 79,705
11/09/2024 8.00p 8.20p 8.00p 8.00p 30,000
10/09/2024 8.25p 8.25p 7.50p 8.00p 70,000
09/09/2024 8.50p 8.50p 7.55p 8.25p 155,000
06/09/2024 8.50p 8.50p 8.50p 8.50p 0
05/09/2024 8.50p 8.94p 8.39p 8.50p 25,910
04/09/2024 8.50p 8.85p 8.39p 8.50p 91,661
03/09/2024 8.25p 9.00p 8.00p 8.50p 489,601
02/09/2024 8.25p 9.00p 8.25p 8.25p 5,500
30/08/2024 7.75p 9.00p 7.75p 8.25p 253,748
29/08/2024 7.50p 8.40p 7.50p 7.75p 63,008
28/08/2024 7.00p 8.00p 6.88p 7.50p 502,299
27/08/2024 6.75p 7.38p 6.75p 7.00p 377,706
26/08/2024 7.25p 7.25p 7.03p 7.25p 15,000
23/08/2024 7.25p 7.25p 7.03p 7.25p 15,000
22/08/2024 7.25p 7.25p 7.03p 7.25p 15,000
21/08/2024 7.00p 7.25p 6.58p 7.25p 47,771
20/08/2024 7.00p 7.25p 7.00p 7.00p 14,966
19/08/2024 7.00p 7.00p 7.00p 7.00p 105,743
16/08/2024 7.00p 7.10p 6.56p 7.00p 51,615
15/08/2024 7.00p 7.15p 7.00p 7.00p 119,072
14/08/2024 7.00p 7.00p 7.00p 7.00p 30,000
13/08/2024 5.75p 7.30p 5.75p 7.00p 250,903
12/08/2024 6.50p 6.50p 5.75p 5.75p 35,000
09/08/2024 6.50p 6.50p 6.00p 6.50p 500
08/08/2024 6.75p 6.75p 6.00p 6.50p 40,000
07/08/2024 6.75p 6.75p 6.60p 6.75p 0
06/08/2024 6.75p 7.00p 6.60p 6.75p 0
05/08/2024 7.00p 7.00p 6.50p 7.00p 59,507
02/08/2024 7.25p 7.25p 7.00p 7.00p 10,000
01/08/2024 7.25p 7.49p 7.03p 7.25p 100,001
31/07/2024 7.25p 7.25p 7.25p 7.25p 0
30/07/2024 7.25p 7.50p 7.00p 7.25p 253,198
29/07/2024 7.00p 7.00p 7.00p 7.00p 81,060
26/07/2024 7.00p 7.17p 7.00p 7.00p 0
25/07/2024 7.00p 7.10p 7.00p 7.00p 18,024
24/07/2024 7.00p 7.17p 7.00p 7.00p 0
23/07/2024 7.00p 7.17p 7.00p 7.00p 0
22/07/2024 7.00p 7.00p 6.50p 7.00p 5,955
19/07/2024 7.00p 7.10p 7.00p 7.00p 2,733
18/07/2024 7.00p 7.15p 7.00p 7.00p 34,549
17/07/2024 7.00p 7.17p 7.00p 7.00p 13,910
16/07/2024 7.25p 7.50p 7.00p 7.00p 305,000
15/07/2024 7.00p 7.50p 7.00p 7.25p 51,165
12/07/2024 7.00p 7.30p 7.00p 7.00p 28,559
11/07/2024 7.00p 7.33p 7.00p 7.00p 22,816
10/07/2024 7.00p 7.00p 7.00p 7.00p 0
09/07/2024 7.00p 7.00p 7.00p 7.00p 0
08/07/2024 7.00p 7.35p 7.00p 7.00p 13,197
05/07/2024 7.00p 7.35p 7.00p 7.00p 7,367
04/07/2024 7.00p 7.00p 7.00p 7.00p 0
03/07/2024 7.50p 7.50p 7.00p 7.00p 61,047
02/07/2024 7.50p 7.50p 7.50p 7.50p 0
01/07/2024 7.50p 7.50p 7.50p 7.50p 0
28/06/2024 7.50p 7.75p 7.50p 7.50p 27,341
27/06/2024 8.50p 8.50p 7.50p 7.50p 14,029
26/06/2024 8.50p 8.50p 8.50p 8.50p 0
25/06/2024 8.50p 8.50p 8.10p 8.50p 1,129
24/06/2024 8.50p 8.50p 8.50p 8.50p 0
21/06/2024 8.50p 8.50p 8.50p 8.50p 0
20/06/2024 8.50p 8.50p 8.10p 8.50p 15,144
19/06/2024 8.75p 9.00p 8.50p 8.50p 0
18/06/2024 8.75p 8.90p 8.00p 8.75p 3,192
17/06/2024 8.75p 8.75p 8.75p 8.75p 0
14/06/2024 8.75p 8.75p 8.00p 8.75p 10,000
13/06/2024 8.75p 9.00p 8.75p 8.75p 40,000
12/06/2024 8.75p 9.00p 8.56p 8.75p 103,486
11/06/2024 8.75p 8.75p 8.75p 8.75p 0
10/06/2024 8.50p 8.90p 8.50p 8.75p 29,485
07/06/2024 9.75p 9.75p 8.00p 8.50p 286,906
06/06/2024 10.00p 10.00p 9.50p 9.75p 92,445
05/06/2024 10.25p 10.33p 10.00p 10.00p 4,000
04/06/2024 10.50p 10.90p 10.00p 10.25p 162,785
03/06/2024 10.75p 11.25p 10.50p 10.50p 165,558
31/05/2024 10.50p 11.00p 10.25p 10.75p 236,500
30/05/2024 10.50p 10.90p 10.50p 10.50p 9,047
29/05/2024 10.50p 10.68p 10.15p 10.50p 201,719
28/05/2024 10.25p 10.25p 9.77p 10.25p 255,906
27/05/2024 10.25p 10.70p 9.75p 10.25p 16,164