Unity Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.24	0.26	0.23	0.23	0.23	4.55%	440,367
Mar 26, 2026	0.23	0.23	0.21	0.22	0.22	-4.35%	796,331
Mar 25, 2026	0.24	0.24	0.23	0.23	0.23	-	197,243
Mar 24, 2026	0.25	0.25	0.23	0.23	0.23	-9.80%	28,039
Mar 23, 2026	0.27	0.27	0.25	0.26	0.26	-1.92%	122,924
Mar 20, 2026	0.23	0.26	0.23	0.26	0.26	15.56%	232,514
Mar 19, 2026	0.24	0.24	0.23	0.23	0.23	-4.26%	305,283
Mar 18, 2026	0.25	0.25	0.24	0.24	0.24	2.17%	47,447
Mar 17, 2026	0.23	0.24	0.23	0.23	0.23	-	200,294
Mar 16, 2026	0.25	0.25	0.21	0.23	0.23	-14.81%	533,926
Mar 13, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	22,231
Mar 12, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	8,540
Mar 11, 2026	0.26	0.30	0.26	0.29	0.29	16.00%	332,440
Mar 10, 2026	0.27	0.27	0.25	0.25	0.25	-5.66%	328,467
Mar 9, 2026	0.29	0.29	0.26	0.27	0.27	-10.17%	72,063
Mar 6, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	19,711
Mar 5, 2026	0.23	0.30	0.23	0.30	0.30	42.86%	365,558
Mar 4, 2026	0.26	0.26	0.21	0.21	0.21	-17.65%	990,827
Mar 2, 2026	0.28	0.28	0.26	0.26	0.26	-5.56%	168,691
Feb 27, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	30,871
Feb 26, 2026	0.28	0.28	0.27	0.28	0.28	-	101,103
Feb 25, 2026	0.29	0.30	0.28	0.28	0.28	-	282,097
Feb 24, 2026	0.29	0.29	0.28	0.28	0.28	1.82%	136,170
Feb 23, 2026	0.32	0.32	0.27	0.28	0.28	-16.67%	598,804
Feb 20, 2026	0.34	0.34	0.31	0.33	0.33	4.76%	60,291
Feb 19, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	71,563
Feb 18, 2026	0.33	0.33	0.32	0.33	0.33	-	35,708
Feb 17, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	14,427
Feb 16, 2026	0.35	0.35	0.30	0.31	0.31	-11.43%	919,892
Feb 13, 2026	0.34	0.35	0.31	0.35	0.35	9.37%	181,372
Feb 12, 2026	0.30	0.32	0.30	0.32	0.32	10.34%	357,620
Feb 11, 2026	0.33	0.33	0.29	0.29	0.29	-12.12%	534,076
Feb 10, 2026	0.37	0.37	0.30	0.33	0.33	-8.33%	333,515
Feb 9, 2026	0.34	0.36	0.32	0.36	0.36	7.46%	1,161,917
Feb 6, 2026	0.37	0.37	0.33	0.34	0.34	-6.94%	389,457
Feb 5, 2026	0.42	0.43	0.36	0.36	0.36	-14.29%	566,653
Feb 4, 2026	0.39	0.43	0.39	0.42	0.42	5.00%	1,786,770
Feb 3, 2026	0.37	0.40	0.34	0.40	0.40	9.59%	771,207
Feb 2, 2026	0.37	0.37	0.35	0.37	0.37	-3.95%	1,291,763
Jan 30, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	777,739
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	-	260,715
Jan 28, 2026	0.40	0.42	0.39	0.40	0.40	-	492,275
Jan 27, 2026	0.40	0.45	0.38	0.40	0.40	6.67%	2,235,496
Jan 23, 2026	0.32	0.43	0.32	0.38	0.38	19.05%	1,366,391
Jan 22, 2026	0.33	0.36	0.31	0.32	0.32	-3.08%	1,192,206
Jan 21, 2026	0.31	0.33	0.27	0.33	0.33	12.07%	1,018,572
Jan 20, 2026	0.27	0.31	0.27	0.29	0.29	7.41%	1,735,405
Jan 19, 2026	0.26	0.27	0.25	0.27	0.27	-	860,941
Jan 16, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	488,460
Jan 15, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	489,417