Unity Metals Limited (ASX:UM1)
Australia · Delayed Price · Currency is AUD 0.0850
+0.0010 (1.19%)
Last updated: Jun 17, 2026, 1:30 PM AEST
Unity Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | - | -3.57% | 56,350 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.20% | 412,693 |
| Jun 15, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.67% | 154,207 |
| Jun 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 204,625 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.56% | 204,518 |
| Jun 10, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.65% | 163,215 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -18.10% | 531,232 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 8,991 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,695 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 122,899 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 166,500 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 138,960 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 16,240 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 73,500 |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,957 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 134,988 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,756 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.04% | 44,897 |
| May 19, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 16.67% | 268,341 |
| May 18, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -19.23% | 408,065 |
| May 15, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 157,569 |
| May 14, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 1,631,217 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 23,708 |
| May 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 145,537 |
| May 11, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 339,375 |
| May 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 93,012 |
| May 7, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 349,595 |
| May 6, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 210,180 |
| May 5, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 51,194 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 59,925 |
| May 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 27,208 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 112,128 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 22,394 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 124,556 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 99,780 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 346,615 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 55,323 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 227,899 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 209,476 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -20.93% | 1,173,347 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 22,697 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 205,669 |
| Apr 15, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 296,718 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 343,555 |
| Apr 13, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 3,413 |
| Apr 10, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 116,095 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 198,474 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 233,101 |
| Apr 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 333,992 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | - | 331,128 |