Skip to main content
logo
Unity Metals Limited (ASX:UM1)
Australia flag Australia · Delayed Price · Currency is AUD
0.2200
+0.0050 (2.33%)
Last updated: Aug 24, 2026, 10:20 AM AEST

Unity Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20260.210.240.210.220.222.38%314,937
Aug 20, 20260.200.210.200.210.215.00%203,499
Aug 19, 20260.200.200.200.200.202.56%10,197
Aug 18, 20260.200.210.200.200.20-221,476
Aug 17, 20260.190.210.190.200.208.33%317,286
Aug 14, 20260.180.190.180.180.18-2.70%39,651
Aug 13, 20260.200.200.190.190.19-57,903
Aug 12, 20260.170.190.170.190.198.82%197,576
Aug 11, 20260.190.190.170.170.17-10.53%373,270
Aug 10, 20260.200.200.190.190.19-2.56%144,360
Aug 7, 20260.200.220.180.200.208.33%832,317
Aug 6, 20260.170.200.170.180.1816.13%774,178
Aug 5, 20260.160.160.150.160.16-186,516
Aug 4, 20260.170.170.160.160.16-6.06%17,591
Aug 3, 20260.160.170.160.170.173.13%195,211
Jul 31, 20260.160.170.160.160.163.23%165,737
Jul 30, 20260.150.160.150.160.163.33%65,040
Jul 29, 20260.170.170.150.150.15-11.76%370,956
Jul 28, 20260.190.190.170.170.179.68%549,522
Jul 27, 20260.160.180.160.160.166.90%814,647
Jul 24, 20260.120.180.120.150.1545.00%3,612,097
Jul 23, 20260.100.100.100.100.104.17%67,119
Jul 22, 20260.090.100.090.100.106.67%91,693
Jul 21, 20260.120.120.090.090.09-21.74%184,522
Jul 20, 20260.110.120.110.120.129.52%5,650
Jul 17, 20260.110.110.110.110.11-196,838
Jul 16, 20260.100.110.100.110.11-4.55%14,644
Jul 15, 20260.110.110.110.110.1122.22%24,563
Jul 10, 20260.090.090.090.090.09-5.26%57,402
Jul 9, 20260.100.100.100.100.10-5.00%28,464
Jul 8, 20260.100.100.100.100.101.01%1,536
Jul 7, 20260.120.120.100.100.10-5.71%44,712
Jul 6, 20260.120.120.110.110.11-12.50%30,348
Jul 3, 20260.120.120.120.120.129.09%33,079
Jul 2, 20260.110.110.100.110.11-76,526
Jul 1, 20260.100.110.100.110.1112.24%15,794
Jun 30, 20260.100.100.090.100.10-2.00%154,256
Jun 29, 20260.110.110.100.100.10-241,340
Jun 26, 20260.110.110.100.100.10-89,380
Jun 25, 20260.150.160.100.100.10-31.03%379,349
Jun 24, 20260.140.220.140.150.1520.83%1,561,096
Jun 23, 20260.080.170.080.120.1276.47%1,636,818
Jun 22, 20260.070.080.070.070.07-9.33%162,854
Jun 19, 20260.090.090.070.080.08-18.48%239,274
Jun 18, 20260.090.090.090.090.098.24%16,991
Jun 17, 20260.080.090.080.090.091.19%147,391
Jun 16, 20260.080.080.080.080.081.20%412,693
Jun 15, 20260.070.080.070.080.0810.67%154,207
Jun 12, 20260.080.080.080.080.08-1.32%204,625
Jun 11, 20260.090.090.080.080.08-15.56%204,518