Unicorn Mineral Resources Eur0.01 (Cdi)

(UMR)
Sector: Precious Metals and Mining
5.50p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 5.50p 5.85p 5.50p 5.50p 10,000
02/04/2025 5.50p 5.90p 5.08p 5.50p 78,773
01/04/2025 5.00p 5.50p 5.00p 5.50p 63,012
31/03/2025 4.75p 5.20p 4.75p 5.00p 355,481
28/03/2025 4.75p 4.75p 4.67p 4.75p 0
27/03/2025 4.75p 4.97p 4.75p 4.75p 9,941
26/03/2025 4.75p 4.75p 4.67p 4.75p 0
25/03/2025 4.75p 4.75p 4.72p 4.75p 100
24/03/2025 4.75p 4.75p 4.67p 4.75p 0
21/03/2025 4.75p 5.00p 4.75p 4.75p 239,246
20/03/2025 4.75p 4.83p 4.75p 4.75p 0
19/03/2025 4.75p 4.83p 4.75p 4.75p 0
18/03/2025 4.75p 4.75p 4.75p 4.75p 0
17/03/2025 4.75p 4.75p 4.75p 4.75p 0
14/03/2025 4.75p 4.75p 4.75p 4.75p 0
13/03/2025 4.75p 4.88p 4.75p 4.75p 0
12/03/2025 4.75p 4.75p 4.75p 4.75p 0
11/03/2025 5.05p 5.05p 4.50p 4.75p 2,178
10/03/2025 5.05p 5.05p 5.05p 5.05p 0
07/03/2025 5.05p 5.05p 4.60p 5.05p 15,691
06/03/2025 5.05p 5.05p 4.60p 5.05p 9,783
05/03/2025 5.05p 5.05p 4.90p 5.05p 0
04/03/2025 5.05p 5.05p 4.90p 5.05p 0
03/03/2025 5.05p 5.05p 4.90p 5.05p 0
28/02/2025 5.05p 5.05p 4.90p 5.05p 0
27/02/2025 5.05p 5.05p 4.90p 5.05p 0
26/02/2025 5.05p 5.05p 4.90p 5.05p 0
25/02/2025 5.05p 5.05p 4.90p 5.05p 0
24/02/2025 5.05p 5.25p 5.05p 5.05p 15,393
21/02/2025 5.05p 5.05p 4.90p 5.05p 0
20/02/2025 5.05p 5.05p 4.90p 5.05p 0
19/02/2025 5.05p 5.05p 4.90p 5.05p 0
18/02/2025 5.05p 5.05p 4.90p 5.05p 0
17/02/2025 5.05p 5.05p 4.90p 5.05p 0
14/02/2025 5.05p 5.05p 4.90p 5.05p 0
13/02/2025 5.05p 5.05p 4.90p 5.05p 0
12/02/2025 5.05p 5.05p 4.90p 5.05p 0
11/02/2025 5.05p 5.05p 4.90p 5.05p 0
10/02/2025 5.05p 5.05p 4.90p 5.05p 0
07/02/2025 5.05p 5.05p 4.90p 5.05p 0
06/02/2025 5.05p 5.15p 4.60p 5.05p 34,624
05/02/2025 5.25p 5.25p 5.00p 5.25p 50,000
04/02/2025 5.25p 5.38p 5.25p 5.25p 4,384
03/02/2025 5.75p 5.75p 5.00p 5.25p 128,750
31/01/2025 5.75p 5.75p 5.67p 5.75p 0
30/01/2025 6.50p 6.50p 5.50p 5.75p 50,004
29/01/2025 6.50p 6.67p 6.50p 6.50p 0
28/01/2025 6.50p 6.50p 6.50p 6.50p 0
27/01/2025 6.50p 6.50p 6.50p 6.50p 0
24/01/2025 6.50p 6.50p 6.50p 6.50p 15,000
23/01/2025 6.50p 6.50p 6.50p 6.50p 12,700
22/01/2025 6.50p 6.50p 6.50p 6.50p 0
21/01/2025 6.50p 6.50p 6.50p 6.50p 0
20/01/2025 6.50p 6.50p 6.50p 6.50p 0
17/01/2025 6.50p 6.50p 6.50p 6.50p 0
16/01/2025 6.50p 6.50p 6.50p 6.50p 0
15/01/2025 6.50p 6.50p 6.50p 6.50p 0
14/01/2025 6.50p 6.50p 6.00p 6.50p 2,500
13/01/2025 6.50p 6.50p 6.50p 6.50p 0
10/01/2025 6.50p 6.50p 6.50p 6.50p 0
09/01/2025 6.50p 6.50p 6.05p 6.50p 7,878
08/01/2025 6.75p 6.95p 6.05p 6.80p 95,914
07/01/2025 6.75p 6.95p 6.75p 6.75p 1,000
06/01/2025 6.75p 6.75p 6.67p 6.75p 0
03/01/2025 6.75p 6.75p 6.67p 6.75p 0
02/01/2025 6.75p 6.75p 6.67p 6.75p 0
01/01/2025 6.75p 6.75p 6.67p 6.75p 0
31/12/2024 6.75p 6.75p 6.67p 6.75p 0
30/12/2024 6.75p 6.75p 6.67p 6.75p 0
27/12/2024 6.75p 6.75p 6.67p 6.75p 0
26/12/2024 7.00p 7.00p 6.25p 6.75p 51,561
25/12/2024 7.00p 7.00p 6.25p 6.75p 51,561
24/12/2024 7.00p 7.00p 6.25p 6.75p 51,561
23/12/2024 7.00p 7.44p 7.00p 7.00p 107,146
20/12/2024 7.00p 7.00p 6.75p 7.00p 0
19/12/2024 7.00p 7.13p 7.00p 7.00p 5,320
18/12/2024 7.00p 7.13p 7.00p 7.00p 13,840
17/12/2024 7.00p 7.15p 7.00p 7.00p 2,000
16/12/2024 7.00p 7.19p 6.51p 7.00p 14,715
13/12/2024 7.00p 7.19p 7.00p 7.00p 26,155
12/12/2024 7.00p 7.00p 6.50p 7.00p 50,000
11/12/2024 7.00p 7.35p 7.00p 7.00p 94,134
10/12/2024 7.00p 7.00p 6.80p 7.00p 50,000
09/12/2024 7.00p 7.44p 6.80p 7.00p 193,345
06/12/2024 7.00p 7.00p 6.90p 7.00p 0
05/12/2024 7.00p 7.00p 6.90p 7.00p 0
04/12/2024 7.00p 7.00p 6.90p 7.00p 0
03/12/2024 6.75p 7.25p 6.63p 7.00p 0
02/12/2024 7.25p 7.25p 7.25p 7.25p 0
29/11/2024 7.25p 7.25p 7.03p 7.25p 1,500
28/11/2024 7.50p 7.50p 7.00p 7.25p 58,840
27/11/2024 7.50p 7.50p 7.00p 7.50p 15,790
26/11/2024 7.50p 7.50p 7.10p 7.50p 10,000
25/11/2024 7.50p 8.00p 7.05p 7.50p 141,580
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