Unicorn Mineral Resources Public Limited Company (LON:UMR)
London
· Delayed Price · Currency is GBP · Price in GBX 5.95
+0.95 (19.00%)
Apr 29, 2026, 4:19 PM GMT
Unicorn Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.00 | 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 | 5.00 | 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 | - | - |
| Mar 12, 2026 | 4.70 | 5.50 | 4.60 | 5.05 | 5.05 | - | 444,881 |
| Mar 11, 2026 | 5.05 | 5.25 | 5.25 | 5.05 | 5.05 | - | 30,000 |
| Mar 10, 2026 | 5.05 | 5.25 | 5.25 | 5.05 | 5.05 | - | 1,000 |
| Mar 9, 2026 | 5.05 | 4.60 | 4.60 | 5.05 | 5.05 | - | 1,823 |
| Mar 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 26, 2026 | 5.05 | 5.25 | 5.25 | 5.05 | 5.05 | - | 1 |
| Feb 25, 2026 | 5.05 | 4.60 | 4.60 | 5.05 | 5.05 | - | 16,714 |
| Feb 24, 2026 | 5.05 | 4.65 | 4.65 | 5.05 | 5.05 | - | 25,000 |
| Feb 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.21% | - |
| Feb 19, 2026 | 5.05 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Feb 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 16, 2026 | 5.05 | 4.65 | 4.65 | 5.05 | 5.05 | - | 20,000 |
| Feb 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 12, 2026 | 5.25 | 5.00 | 5.00 | 5.05 | 5.05 | -3.81% | 20,413 |
| Feb 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 9, 2026 | 5.50 | 5.00 | 5.00 | 5.25 | 5.25 | -4.55% | 100,000 |
| Feb 6, 2026 | 5.50 | 5.95 | 5.95 | 5.50 | 5.50 | - | 1,465 |
| Feb 5, 2026 | 6.00 | 5.70 | 5.49 | 5.50 | 5.50 | -8.33% | 101,825 |
| Feb 4, 2026 | 6.00 | 5.70 | 5.70 | 6.00 | 6.00 | - | 8,000 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 2, 2026 | 6.00 | 6.30 | 5.70 | 6.00 | 6.00 | - | 6,823 |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 28, 2026 | 6.00 | 6.30 | 6.30 | 6.00 | 6.00 | - | 15,566 |
| Jan 27, 2026 | 6.05 | 6.35 | 6.00 | 6.00 | 6.00 | -7.69% | 219,887 |
| Jan 26, 2026 | 6.50 | 6.35 | 6.35 | 6.50 | 6.50 | - | 115,166 |
| Jan 23, 2026 | 6.50 | 7.00 | 6.50 | 6.50 | 6.50 | - | 182,125 |
| Jan 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 20, 2026 | 6.50 | 6.26 | 6.26 | 6.50 | 6.50 | - | 60,000 |
| Jan 19, 2026 | 6.25 | 6.90 | 6.25 | 6.50 | 6.50 | 8.33% | 166,000 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 15, 2026 | 6.00 | 5.55 | 5.55 | 6.00 | 6.00 | - | 12,265 |
| Jan 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 13, 2026 | 6.00 | 6.25 | 5.55 | 6.00 | 6.00 | - | 106,604 |
| Jan 12, 2026 | 6.00 | 5.55 | 5.55 | 6.00 | 6.00 | - | 5,000 |
| Jan 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 8, 2026 | 6.00 | 6.40 | 6.40 | 6.00 | 6.00 | - | 7,812 |
| Jan 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 30, 2025 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | - | 302,741 |
| Dec 29, 2025 | 6.00 | 6.45 | 5.65 | 6.00 | 6.00 | - | 138,769 |
| Dec 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 68,200 |
| Dec 23, 2025 | 5.50 | 6.00 | 5.95 | 6.00 | 6.00 | 9.09% | 150,000 |
| Dec 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 18, 2025 | 5.50 | 5.28 | 5.28 | 5.50 | 5.50 | - | 52,500 |
| Dec 17, 2025 | 6.00 | 5.51 | 5.25 | 5.50 | 5.50 | -8.33% | 215,360 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 11, 2025 | 6.00 | 5.58 | 5.58 | 6.00 | 6.00 | - | 8,323 |
| Dec 10, 2025 | 6.00 | 6.45 | 6.45 | 6.00 | 6.00 | - | 1,745 |
| Dec 9, 2025 | 6.00 | 6.45 | 6.45 | 6.00 | 6.00 | - | 15,166 |
| Dec 8, 2025 | 5.50 | 6.00 | 5.95 | 6.00 | 6.00 | 9.09% | 18,039 |
| Dec 5, 2025 | 5.50 | 5.85 | 5.85 | 5.50 | 5.50 | - | 40,000 |
| Dec 4, 2025 | 5.50 | 5.85 | 5.00 | 5.50 | 5.50 | - | 10,316 |