Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Unicorn Mineral Resources Public Limited Company (UMR.L)

Compare
5.0000
-0.5000
(-9.09%)
At close: April 8 at 4:20:22 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20255.00005.00005.00005.00005.0000-
Apr 9, 20255.00005.00005.00005.00005.0000-
Apr 8, 20255.25005.13505.13505.00005.0000100,000
Apr 7, 20255.25005.50005.50005.25005.2500100,000
Apr 4, 20255.50005.45004.50005.25005.2500287,371
Apr 3, 20255.50005.85005.85005.50005.500010,000
Apr 2, 20255.50005.90005.07705.50005.500078,773
Apr 1, 20255.00005.50005.45005.50005.500063,012
Mar 31, 20254.75005.20004.75005.00005.0000355,481
Mar 28, 20254.75004.75004.75004.75004.7500-
Mar 27, 20254.75004.97004.97004.75004.75009,941
Mar 26, 20254.75004.75004.75004.75004.7500-
Mar 25, 20254.75004.72004.72004.75004.7500100
Mar 24, 20254.75004.75004.75004.75004.7500-
Mar 21, 20254.75004.99904.85004.75004.7500239,246
Mar 20, 20254.75004.75004.75004.75004.7500-
Mar 19, 20254.75004.75004.75004.75004.7500-
Mar 18, 20254.75004.75004.75004.75004.7500-
Mar 17, 20254.75004.75004.75004.75004.7500-
Mar 14, 20254.75004.75004.75004.75004.7500-
Mar 13, 20254.75004.75004.75004.75004.7500-
Mar 12, 20254.75004.75004.75004.75004.7500-
Mar 11, 20255.05004.50004.50004.75004.75002,178
Mar 10, 20255.05005.05005.05005.05005.0500-
Mar 7, 20255.05004.60004.60005.05005.050015,691
Mar 6, 20255.05004.60004.60005.05005.05009,783
Mar 5, 20255.05005.05005.05005.05005.0500-
Mar 4, 20255.05005.05005.05005.05005.0500-
Mar 3, 20255.05005.05005.05005.05005.0500-
Feb 28, 20255.05005.05005.05005.05005.0500-
Feb 27, 20255.05005.05005.05005.05005.0500-
Feb 26, 20255.05005.05005.05005.05005.0500-
Feb 25, 20255.05005.05005.05005.05005.0500-
Feb 24, 20255.05005.25005.25005.05005.050015,393
Feb 21, 20255.05005.05005.05005.05005.0500-
Feb 20, 20255.05005.05005.05005.05005.0500-
Feb 19, 20255.05005.05005.05005.05005.0500-
Feb 18, 20255.05005.05005.05005.05005.0500-
Feb 17, 20255.05005.05005.05005.05005.0500-
Feb 14, 20250.05050.05050.05050.05050.0505-
Feb 13, 20250.05050.05050.05050.05050.0505-
Feb 12, 20250.05050.05050.05050.05050.0505-
Feb 11, 20250.05050.05050.05050.05050.0505-
Feb 10, 20250.05050.05050.05050.05050.0505-
Feb 7, 20255.05005.05005.05005.05005.0500-
Feb 6, 20255.05005.15004.60005.05005.050034,624
Feb 5, 20255.25005.00005.00005.25005.250050,000
Feb 4, 20255.25005.37505.37505.25005.25004,384
Feb 3, 20255.75005.00005.00005.25005.2500128,750
Jan 31, 20255.75005.75005.75005.75005.7500-
Jan 30, 20256.50005.50005.50005.75005.750050,004
Jan 29, 20256.50006.50006.50006.50006.5000-
Jan 28, 20256.50006.50006.50006.50006.5000-
Jan 27, 20256.50006.50006.50006.50006.5000-
Jan 24, 20256.50006.50006.50006.50006.500015,000
Jan 23, 20256.50006.50006.50006.50006.500012,700
Jan 22, 20256.50006.50006.50006.50006.5000-
Jan 21, 20256.50006.50006.50006.50006.5000-
Jan 20, 20256.50006.50006.50006.50006.5000-
Jan 17, 20256.50006.50006.50006.50006.5000-
Jan 16, 20256.50006.50006.50006.50006.5000-
Jan 15, 20256.50006.50006.50006.50006.5000-
Jan 14, 20256.50006.00006.00006.50006.50002,500
Jan 13, 20256.50006.50006.50006.50006.5000-
Jan 10, 20256.50006.50006.50006.50006.5000-
Jan 9, 20256.50006.05006.05006.50006.50007,878
Jan 8, 20256.75006.95006.05006.80006.800095,914
Jan 7, 20256.75006.95006.95006.75006.75001,000
Jan 6, 20256.75006.75006.75006.75006.7500-
Jan 3, 20256.75006.75006.75006.75006.7500-
Jan 2, 20256.75006.75006.75006.75006.7500-
Dec 31, 20246.75006.75006.75006.75006.7500-
Dec 30, 20246.75006.75006.75006.75006.7500-
Dec 27, 20240.06750.06750.06750.06750.0675-
Dec 24, 20247.00006.25006.25006.75006.750051,561
Dec 23, 20247.00007.43807.00007.00007.0000107,146
Dec 20, 20247.00007.00007.00007.00007.0000-
Dec 19, 20247.00007.12507.12507.00007.00005,320
Dec 18, 20247.00007.12507.12507.00007.000013,840
Dec 17, 20247.00007.15007.15007.00007.00002,000
Dec 16, 20247.00007.19006.51007.00007.000014,715
Dec 13, 20247.00007.19007.19007.00007.000026,155
Dec 12, 20247.00006.50006.50007.00007.000050,000
Dec 11, 20247.00007.35007.35007.00007.000094,134
Dec 10, 20247.00006.86006.80007.00007.000050,000
Dec 9, 20247.00007.43806.80007.00007.0000193,345
Dec 6, 20247.00007.00007.00007.00007.0000-
Dec 5, 20247.00007.00007.00007.00007.0000-
Dec 4, 20247.00007.00007.00007.00007.0000-
Dec 3, 20247.00007.00007.00007.00007.0000-
Dec 2, 20247.25007.25007.25007.25007.2500-
Nov 29, 20247.25007.03007.03007.25007.25001,500
Nov 28, 20247.50007.00007.00007.25007.250058,840
Nov 27, 20247.50007.00007.00007.50007.500015,790
Nov 26, 20247.50007.10007.10007.50007.500010,000
Nov 25, 20247.50008.00007.05007.50007.5000141,580
Nov 22, 20247.50007.75007.75007.50007.500089,237
Nov 21, 20247.50008.00007.75007.50007.500028,142
Nov 20, 20247.50007.40007.40007.50007.500044,683
Nov 19, 20247.75007.50007.12507.50007.500034,311
Nov 18, 20247.75007.27507.27507.75007.750054,983
Nov 15, 20247.75007.75007.75007.75007.7500-
Nov 14, 20247.75007.53507.50007.75007.750061,750
Nov 13, 20248.25008.00008.00007.75007.750039,960
Nov 12, 20248.25008.25008.25008.25008.2500-
Nov 11, 20248.25008.00008.00008.25008.250025,500
Nov 8, 20248.25008.25008.25008.25008.2500-
Nov 7, 20248.25008.25008.25008.25008.2500-
Nov 6, 20248.25007.75007.75008.25008.250050,000
Nov 5, 20248.25008.25008.25008.25008.2500-
Nov 4, 20248.25008.25008.25008.25008.2500-
Nov 1, 20248.25008.25008.25008.25008.2500-
Oct 31, 20248.25008.25408.00008.25008.25001,675,000
Oct 30, 20248.50008.39008.00008.25008.2500165,386
Oct 29, 20248.50008.50008.50008.50008.5000-
Oct 28, 20248.50008.15008.02508.50008.5000121,051
Oct 25, 20248.50008.50008.50008.50008.5000-
Oct 24, 20248.50008.80008.35008.50008.500017,015
Oct 23, 20248.50008.50008.50008.50008.5000-
Oct 22, 20248.75008.75008.75008.75008.7500-
Oct 21, 20248.75008.75008.75008.75008.7500-
Oct 18, 20248.75009.25008.25008.75008.750063,861
Oct 17, 20248.25009.39008.60008.75008.7500125,579
Oct 16, 20248.35008.90008.35008.25008.2500185,835
Oct 15, 20248.00008.25008.25008.00008.000069,571
Oct 14, 20248.00007.65007.65008.00008.000050,000
Oct 11, 20248.00008.34507.60008.00008.0000443,436
Oct 10, 20248.25007.92507.75008.00008.0000110,000
Oct 9, 20248.25008.32608.07008.25008.2500100,000
Oct 8, 20248.25008.25008.25008.25008.2500-
Oct 7, 20248.50008.98008.06508.25008.2500270,575
Oct 4, 20248.25008.75008.00008.50008.5000704,142
Oct 3, 20248.50008.90008.00008.25008.2500105,000
Oct 2, 20248.75009.00008.51508.50008.5000183,266
Oct 1, 20248.75008.89008.50008.75008.7500219,750
Sep 30, 20248.75008.75008.58008.75008.7500122,910
Sep 27, 20248.75008.89008.50008.75008.750020,934
Sep 26, 20248.75008.90008.50008.75008.7500474,057
Sep 25, 20248.25009.00008.47508.50008.5000342,073
Sep 24, 20247.75008.37508.00008.25008.2500423,728
Sep 23, 20247.75007.75007.75007.75007.7500-
Sep 20, 20247.75007.75007.75007.75007.7500-
Sep 19, 20247.75008.00008.00007.75007.750024,604
Sep 18, 20247.75007.75007.75007.75007.7500-
Sep 17, 20247.50008.00007.55507.75007.7500120,459
Sep 16, 20247.50008.00007.75007.50007.5000118,216
Sep 13, 20247.50007.03007.03007.50007.50007,170
Sep 12, 20248.00008.19007.18807.50007.500079,705
Sep 11, 20248.00008.19908.19908.00008.000030,000
Sep 10, 20248.25007.50007.50008.00008.000070,000
Sep 9, 20248.50008.05007.55008.25008.2500155,000
Sep 6, 20248.50008.50008.50008.50008.5000-
Sep 5, 20248.50008.93808.38808.50008.500025,910
Sep 4, 20248.50008.85008.38808.50008.500091,661
Sep 3, 20248.25009.00008.00008.50008.5000489,601
Sep 2, 20248.25009.00009.00008.25008.25005,500
Aug 30, 20247.75009.00008.00008.25008.2500253,748
Aug 29, 20247.50008.40008.00007.75007.750063,008
Aug 28, 20247.00008.00006.88007.50007.5000502,299
Aug 27, 20246.75007.38006.90007.00007.0000377,706
Aug 23, 20247.25007.01506.53006.75006.7500141,917
Aug 22, 20247.25007.03007.03007.25007.250015,000
Aug 21, 20247.00007.20006.57507.25007.250047,771
Aug 20, 20247.00007.25007.22507.00007.000014,966
Aug 19, 20247.00007.00007.00007.00007.0000105,743
Aug 16, 20247.00007.10006.56007.00007.000051,615
Aug 15, 20247.00007.15007.00007.00007.0000119,072
Aug 14, 20247.00007.00007.00007.00007.0000-
Aug 13, 20245.75007.30006.45007.00007.0000250,903
Aug 12, 20246.50006.00006.00005.75005.750035,000
Aug 9, 20246.50006.00006.00006.50006.5000500
Aug 8, 20246.75006.00006.00006.50006.500040,000
Aug 7, 20246.75006.75006.75006.75006.7500-
Aug 6, 20246.75006.75006.75006.75006.7500-
Aug 5, 20247.00006.50006.50007.00007.000059,507
Aug 2, 20247.25007.00007.00007.00007.000010,000
Aug 1, 20247.25007.49007.03007.25007.2500100,001
Jul 31, 20247.25007.25007.25007.25007.2500-
Jul 30, 20247.25007.50007.00007.25007.2500253,198
Jul 29, 20247.00007.00007.00007.00007.000081,060
Jul 26, 20247.00007.00007.00007.00007.0000-
Jul 25, 20247.00007.10007.10007.00007.000018,024
Jul 24, 20247.00007.00007.00007.00007.0000-
Jul 23, 20247.00007.00007.00007.00007.0000-
Jul 22, 20247.00006.50006.50007.00007.00005,955
Jul 19, 20247.00007.10007.10007.00007.00002,733
Jul 18, 20247.00007.15007.15007.00007.000034,549
Jul 17, 20247.00007.17007.17007.00007.000013,910
Jul 16, 20247.25007.50007.00007.00007.0000305,000
Jul 15, 20247.00007.50007.17507.25007.250051,165
Jul 12, 20247.00007.30007.30007.00007.000028,559
Jul 11, 20247.00007.32507.32507.00007.000022,816
Jul 10, 20247.00007.00007.00007.00007.0000-
Jul 9, 20247.00007.00007.00007.00007.0000-
Jul 8, 20247.00007.35007.35007.00007.000013,197
Jul 5, 20247.00007.35007.35007.00007.00007,367
Jul 4, 20247.00007.00007.00007.00007.0000-
Jul 3, 20247.50007.45007.00007.00007.000061,047
Jul 2, 20247.50007.50007.50007.50007.5000-
Jul 1, 20247.50007.50007.50007.50007.5000-
Jun 28, 20247.50007.75007.74007.50007.500027,341
Jun 27, 20248.50008.25007.50007.50007.5000114,029
Jun 26, 20248.50008.50008.50008.50008.5000-
Jun 25, 20248.50008.10008.10008.50008.50001,129
Jun 24, 20248.50008.50008.50008.50008.5000-
Jun 21, 20248.50008.50008.50008.50008.5000-
Jun 20, 20248.50008.10008.10008.50008.500015,144
Jun 19, 20248.50008.50008.50008.50008.5000-
Jun 18, 20248.75008.90008.00008.75008.75003,192
Jun 17, 20248.75008.75008.75008.75008.7500-
Jun 14, 20248.75008.00008.00008.75008.750010,000
Jun 13, 20248.75009.00008.80008.75008.750040,000
Jun 12, 20248.75009.00008.56008.75008.7500103,486
Jun 11, 20248.75008.75008.75008.75008.7500-
Jun 10, 20248.50008.90008.75008.75008.750029,485
Jun 7, 20249.75009.50008.00008.50008.5000286,906
Jun 6, 202410.000010.00009.50009.75009.750092,445
Jun 5, 202410.250010.325010.325010.000010.00004,000
Jun 4, 202410.500010.900010.000010.250010.2500162,785
Jun 3, 202410.750011.250010.300010.500010.5000265,558
May 31, 202410.500011.000010.250010.750010.7500236,500
May 30, 202410.500010.900010.900010.500010.50009,047
May 29, 202410.500010.675010.150010.500010.5000301,719
May 28, 202410.250010.00009.770010.250010.2500255,906
May 24, 202410.250010.70009.750010.250010.250016,164
May 23, 20249.500010.75009.456010.250010.2500535,773
May 22, 20249.25009.90008.68009.50009.5000206,577
May 21, 20249.500010.00008.65009.25009.2500311,607
May 20, 20249.75009.00009.00009.50009.50005,000
May 17, 20249.75009.85009.00009.75009.7500114,836
May 16, 20249.75009.80009.10009.75009.750034,414
May 15, 20249.75009.85009.85009.75009.750014,836
May 14, 20249.75009.75009.75009.75009.7500-
May 13, 20249.250010.00009.10009.75009.7500158,915
May 10, 20247.750010.40008.00009.25009.2500693,446
May 9, 20247.00008.40007.50008.00008.0000187,172
May 8, 20245.75007.40006.70007.00007.0000208,805
May 7, 20245.75006.25005.70005.75005.7500409,633
May 3, 20245.75005.97205.50005.75005.750032,154
May 2, 20245.75005.75005.75005.75005.7500-
May 1, 20245.75005.75005.75005.75005.7500-
Apr 30, 20245.75005.52505.50005.75005.750050,449
Apr 29, 20245.75005.75005.75005.75005.7500-
Apr 26, 20245.75006.00005.50005.75005.7500221,985
Apr 25, 20245.75005.97505.60005.75005.7500160,449
Apr 24, 20245.75005.97505.97505.75005.75003,215
Apr 23, 20245.75005.97505.97505.75005.750066,781
Apr 22, 20245.75005.97505.97505.75005.75002,077
Apr 19, 20245.75005.75005.75005.75005.7500-
Apr 18, 20245.75005.75005.75005.75005.7500-
Apr 17, 20245.75006.00005.50005.75005.750079,759
Apr 16, 20245.75005.75005.75005.75005.7500-
Apr 15, 20245.75005.60005.60005.75005.7500100,000
Apr 12, 20245.75005.75005.75005.75005.7500-
Apr 11, 20245.75005.75005.75005.75005.7500-
Apr 10, 20246.50006.00005.10005.75005.7500403,021

Related Tickers

S19.F Sumitomo Metal Mining Co., Ltd.
15.90
+9.66%
 
SRL.V Salazar Resources Limited
0.0800
0.00%
 
MGMNF Magna Mining Inc.
0.9400
-5.99%
 
KLD.V Kenorland Minerals Ltd.
1.4400
+5.88%
 
NICU.V Magna Mining Inc.
1.3400
-5.63%
 
EMO.V Emerita Resources Corp.
1.2400
-6.06%
 
AFM.V Alphamin Resources Corp.
0.8400
+9.09%
 
IVN.TO Ivanhoe Mines Ltd.
10.92
-10.12%