LSE - Delayed Quote
GBp
Unicorn Mineral Resources Public Limited Company (UMR.L)
7.75
0.00
(0.00%)
At close: October 30 at 9:55:26 AM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
7.75 | 7.56 | 7.56 | 7.75 | 7.75 | 1,191 |
|
Oct 29, 2026
|
8.00 | 7.56 | 7.56 | 7.75 | 7.75 | 2,000 |
|
Oct 28, 2026
|
8.25 | 8.00 | 7.50 | 8.25 | 8.25 | 150,000 |
|
Oct 27, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Oct 26, 2026
|
8.25 | 8.23 | 8.23 | 8.25 | 8.25 | 5,271 |
|
Oct 23, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Oct 22, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Oct 21, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Oct 20, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Oct 19, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Oct 16, 2026
|
0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
|
Oct 15, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Oct 14, 2026
|
8.25 | 8.02 | 8.00 | 8.25 | 8.25 | 49,943 |
|
Oct 13, 2026
|
8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 3,125 |
|
Oct 12, 2026
|
8.25 | 8.30 | 8.00 | 8.25 | 8.25 | 331,770 |
|
Oct 9, 2026
|
8.25 | 8.24 | 8.24 | 8.25 | 8.25 | 16,500 |
|
Oct 8, 2026
|
8.25 | 8.06 | 8.06 | 8.25 | 8.25 | 187 |
|
Oct 7, 2026
|
8.25 | 8.05 | 8.05 | 8.25 | 8.25 | 19,680 |
|
Oct 6, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10,093 |
|
Oct 5, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Oct 2, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Oct 1, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Sep 30, 2026
|
8.25 | 8.30 | 8.30 | 8.25 | 8.25 | 63,000 |
|
Sep 29, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Sep 28, 2026
|
8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 100,000 |
|
Sep 25, 2026
|
8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 106,432 |
|
Sep 24, 2026
|
8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 50,000 |
|
Sep 23, 2026
|
8.25 | 8.40 | 8.05 | 8.25 | 8.25 | 125,000 |
|
Sep 22, 2026
|
8.00 | 8.30 | 8.25 | 8.25 | 8.25 | 71,943 |
|
Sep 21, 2026
|
8.25 | 8.00 | 8.00 | 8.00 | 8.00 | 52,480 |
|
Sep 18, 2026
|
8.25 | 8.05 | 8.00 | 8.25 | 8.25 | 100,000 |
|
Sep 17, 2026
|
8.00 | 8.50 | 8.50 | 8.25 | 8.25 | 2,853 |
|
Sep 16, 2026
|
8.00 | 8.25 | 8.25 | 8.00 | 8.00 | 1,872 |
|
Sep 15, 2026
|
7.75 | 8.43 | 7.00 | 8.00 | 8.00 | 208,461 |
|
Sep 14, 2026
|
7.50 | 7.99 | 7.50 | 7.50 | 7.50 | 208,363 |
|
Sep 11, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Sep 10, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Sep 9, 2026
|
7.75 | 8.00 | 7.53 | 7.50 | 7.50 | 175,000 |
|
Sep 8, 2026
|
7.75 | 8.00 | 7.99 | 7.75 | 7.75 | 5,517 |
|
Sep 7, 2026
|
7.75 | 8.00 | 7.53 | 7.75 | 7.75 | 154,000 |
|
Sep 4, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
|
Sep 3, 2026
|
8.00 | 7.90 | 7.50 | 7.75 | 7.75 | 53,046 |
|
Sep 2, 2026
|
8.00 | 8.30 | 8.30 | 8.00 | 8.00 | 357 |
|
Sep 1, 2026
|
8.00 | 8.38 | 8.38 | 8.00 | 8.00 | 104 |
|
Aug 28, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
Aug 27, 2026
|
8.00 | 7.52 | 7.50 | 8.00 | 8.00 | 127,000 |
|
Aug 26, 2026
|
8.00 | 7.75 | 7.75 | 8.00 | 8.00 | 22,977 |
|
Aug 25, 2026
|
8.00 | 8.38 | 7.75 | 8.00 | 8.00 | 10,663 |
|
Aug 24, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
Aug 21, 2026
|
8.00 | 7.81 | 7.81 | 8.00 | 8.00 | 124,350 |
|
Aug 20, 2026
|
8.00 | 8.36 | 8.36 | 8.00 | 8.00 | 17,907 |
|
Aug 19, 2026
|
8.00 | 7.81 | 7.50 | 8.00 | 8.00 | 59,265 |
|
Aug 18, 2026
|
8.00 | 8.50 | 7.81 | 8.00 | 8.00 | 589 |
|
Aug 17, 2026
|
8.00 | 8.50 | 8.50 | 8.00 | 8.00 | 18,216 |
|
Aug 14, 2026
|
8.00 | 8.50 | 8.00 | 8.00 | 8.00 | 23,746 |
|
Aug 13, 2026
|
8.00 | 8.50 | 7.81 | 8.00 | 8.00 | 9 |
|
Aug 12, 2026
|
7.50 | 8.50 | 7.56 | 8.00 | 8.00 | 805,672 |
|
Aug 11, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Aug 10, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Aug 7, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Aug 6, 2026
|
7.50 | 8.00 | 7.00 | 8.00 | 8.00 | 6,455 |
|
Aug 5, 2026
|
7.50 | 7.59 | 7.59 | 7.50 | 7.50 | 751 |
|
Aug 4, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Aug 3, 2026
|
7.50 | 7.59 | 7.00 | 7.50 | 7.50 | 9,214 |
|
Jul 31, 2026
|
7.50 | 7.60 | 7.60 | 7.50 | 7.50 | 2,694 |
|
Jul 30, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Jul 29, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Jul 28, 2026
|
7.75 | 7.65 | 7.00 | 7.00 | 7.00 | 35,226 |
|
Jul 27, 2026
|
7.75 | 7.65 | 7.65 | 7.75 | 7.75 | 6,200 |
|
Jul 24, 2026
|
7.75 | 7.65 | 7.65 | 7.75 | 7.75 | 2,057 |
|
Jul 23, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
|
Jul 22, 2026
|
7.75 | 7.65 | 7.50 | 7.75 | 7.75 | 154,720 |
|
Jul 21, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
|
Jul 20, 2026
|
7.75 | 7.65 | 7.50 | 7.75 | 7.75 | 1,825 |
|
Jul 17, 2026
|
7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 150,000 |
|
Jul 16, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
|
Jul 15, 2026
|
7.75 | 7.70 | 7.70 | 7.75 | 7.75 | 100 |
|
Jul 14, 2026
|
7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 30,447 |
|
Jul 13, 2026
|
7.75 | 7.94 | 7.51 | 7.75 | 7.75 | 5,141 |
|
Jul 10, 2026
|
7.75 | 7.51 | 7.51 | 7.75 | 7.75 | 1,060 |
|
Jul 9, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
|
Jul 8, 2026
|
7.75 | 7.51 | 7.51 | 7.75 | 7.75 | 4,528 |
|
Jul 7, 2026
|
7.75 | 7.80 | 7.00 | 7.75 | 7.75 | 119,486 |
|
Jul 6, 2026
|
7.75 | 8.00 | 7.60 | 7.75 | 7.75 | 61,158 |
|
Jul 3, 2026
|
7.50 | 7.96 | 7.50 | 7.75 | 7.75 | 92,178 |
|
Jul 2, 2026
|
7.25 | 7.74 | 7.44 | 7.50 | 7.50 | 74,645 |
|
Jul 1, 2026
|
7.25 | 7.44 | 7.40 | 7.25 | 7.25 | 5,721 |
|
Jun 30, 2026
|
7.25 | 7.44 | 7.44 | 7.25 | 7.25 | 10,000 |
|
Jun 29, 2026
|
8.00 | 7.74 | 7.00 | 7.25 | 7.25 | 63,007 |
|
Jun 26, 2026
|
8.25 | 8.50 | 7.50 | 7.50 | 7.50 | 276,515 |
|
Jun 25, 2026
|
8.25 | 8.50 | 7.65 | 8.50 | 8.50 | 314,724 |
|
Jun 24, 2026
|
8.00 | 8.44 | 8.40 | 8.25 | 8.25 | 27,344 |
|
Jun 23, 2026
|
7.75 | 8.45 | 8.40 | 8.00 | 8.00 | 57,291 |
|
Jun 22, 2026
|
7.75 | 8.40 | 8.00 | 7.75 | 7.75 | 19,589 |
|
Jun 19, 2026
|
7.50 | 8.40 | 8.00 | 7.75 | 7.75 | 50,466 |
|
Jun 18, 2026
|
7.50 | 8.00 | 7.13 | 7.50 | 7.50 | 64,229 |
|
Jun 17, 2026
|
7.50 | 7.72 | 7.72 | 7.50 | 7.50 | 282 |
|
Jun 16, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Jun 15, 2026
|
7.50 | 7.80 | 7.72 | 7.50 | 7.50 | 105,902 |
|
Jun 12, 2026
|
6.50 | 8.00 | 6.95 | 7.50 | 7.50 | 313,897 |
|
Jun 11, 2026
|
5.25 | 6.50 | 5.13 | 6.50 | 6.50 | 387,164 |
|
Jun 10, 2026
|
4.75 | 5.00 | 4.93 | 5.25 | 5.25 | 221,009 |
|
Jun 9, 2026
|
4.50 | 5.00 | 4.95 | 4.75 | 4.75 | 186,310 |
|
Jun 8, 2026
|
4.50 | 4.95 | 4.85 | 4.50 | 4.50 | 52,220 |
|
Jun 5, 2026
|
4.50 | 4.85 | 4.50 | 4.50 | 4.50 | 230,022 |
|
Jun 4, 2026
|
4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
|
Jun 3, 2026
|
4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
|
Jun 2, 2026
|
4.75 | 4.50 | 4.50 | 4.75 | 4.75 | 50,000 |
|
Jun 1, 2026
|
4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
|
May 29, 2026
|
4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
|
May 28, 2026
|
4.75 | 4.89 | 4.89 | 4.75 | 4.75 | 5,200 |
|
May 27, 2026
|
4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
|
May 26, 2026
|
4.75 | 4.89 | 4.50 | 4.75 | 4.75 | 39,770 |
|
May 22, 2026
|
4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
|
May 21, 2026
|
4.75 | 4.53 | 4.53 | 4.75 | 4.75 | 9,076 |
|
May 20, 2026
|
5.00 | 4.50 | 4.50 | 4.75 | 4.75 | 30,019 |
|
May 19, 2026
|
5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
|
May 18, 2026
|
5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
|
May 15, 2026
|
5.25 | 5.00 | 5.00 | 5.00 | 5.00 | 50,000 |
|
May 14, 2026
|
5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
|
May 13, 2026
|
5.25 | 5.40 | 5.40 | 5.25 | 5.25 | 9,076 |
|
May 12, 2026
|
5.75 | 5.50 | 5.00 | 5.25 | 5.25 | 130,000 |
|
May 11, 2026
|
5.75 | 5.90 | 5.50 | 5.75 | 5.75 | 40,722 |
|
May 8, 2026
|
5.75 | 5.53 | 5.50 | 5.75 | 5.75 | 60,000 |
|
May 7, 2026
|
5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
|
May 6, 2026
|
5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
|
May 5, 2026
|
5.75 | 6.00 | 6.00 | 5.75 | 5.75 | 1,712 |
|
May 1, 2026
|
5.75 | 5.53 | 5.53 | 5.75 | 5.75 | 17,930 |
|
Apr 30, 2026
|
5.75 | 5.50 | 5.50 | 5.75 | 5.75 | 60,000 |
|
Apr 29, 2026
|
5.00 | 6.00 | 5.00 | 5.75 | 5.75 | 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
|
4.50 | 5.00 | 4.95 | 5.00 | 5.00 | 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
|
4.50 | 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 | 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 | 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 | 60,000 |
|
Mar 27, 2026
|
4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
|
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
|
5.05 | 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 | 4.64 | 4.64 | 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 | - |
|
Feb 19, 2026
|
4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
|
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 | 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 | 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 | 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
|
6.50 | 6.35 | 6.00 | 6.00 | 6.00 | 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
|
6.00 | 6.90 | 6.25 | 6.50 | 6.50 | 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 | 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 | 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 | 5.57 | 5.57 | 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 | 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 |
|
Dec 3, 2025
|
5.50 | 5.90 | 5.90 | 5.50 | 5.50 | 25,037 |
|
Dec 2, 2025
|
5.50 | 5.80 | 5.05 | 5.50 | 5.50 | 163,740 |
|
Dec 1, 2025
|
6.00 | 6.00 | 5.21 | 5.50 | 5.50 | 492,863 |
|
Nov 28, 2025
|
5.50 | 6.50 | 5.00 | 6.00 | 6.00 | 71,163 |
|
Nov 27, 2025
|
4.00 | 5.50 | 3.75 | 5.50 | 5.50 | 465,917 |
|
Nov 26, 2025
|
3.50 | 4.35 | 3.55 | 4.00 | 4.00 | 522,812 |
|
Nov 25, 2025
|
3.50 | 3.97 | 3.16 | 3.50 | 3.50 | 74,652 |
|
Nov 24, 2025
|
3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
|
Nov 21, 2025
|
3.50 | 3.16 | 3.16 | 3.50 | 3.50 | 5,000 |
|
Nov 20, 2025
|
3.75 | 3.84 | 3.15 | 3.50 | 3.50 | 94,727 |
|
Nov 19, 2025
|
3.75 | 3.85 | 3.85 | 3.75 | 3.75 | 12,551 |
|
Nov 18, 2025
|
3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
|
Nov 17, 2025
|
4.00 | 3.55 | 3.55 | 3.75 | 3.75 | 15,477 |
|
Nov 14, 2025
|
4.00 | 3.89 | 3.60 | 4.00 | 4.00 | 97,715 |
|
Nov 13, 2025
|
3.50 | 4.79 | 3.55 | 4.00 | 4.00 | 547,032 |
|
Nov 12, 2025
|
3.00 | 3.40 | 3.10 | 3.00 | 3.00 | 416,001 |
|
Nov 11, 2025
|
3.00 | 3.35 | 3.35 | 3.00 | 3.00 | 88,312 |
|
Nov 10, 2025
|
3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
|
Nov 7, 2025
|
3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
|
Nov 6, 2025
|
3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
|
Nov 5, 2025
|
3.00 | 3.38 | 3.00 | 3.00 | 3.00 | 180,000 |
|
Nov 4, 2025
|
3.00 | 2.75 | 2.75 | 3.00 | 3.00 | 40,000 |
|
Nov 3, 2025
|
3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
