Unico Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.59	0.66	0.58	0.65	0.65	17.12%	8,326,613
Sep 25, 2025	0.58	0.58	0.55	0.56	0.56	-3.48%	2,056,802
Sep 24, 2025	0.56	0.58	0.53	0.58	0.58	2.68%	3,570,336
Sep 23, 2025	0.59	0.60	0.56	0.56	0.56	2.75%	4,806,883
Sep 22, 2025	0.55	0.56	0.53	0.55	0.55	7.92%	2,793,094
Sep 19, 2025	0.50	0.53	0.49	0.51	0.51	4.12%	2,775,572
Sep 18, 2025	0.50	0.50	0.48	0.49	0.49	-4.90%	2,280,587
Sep 17, 2025	0.54	0.54	0.50	0.51	0.51	-4.67%	2,298,818
Sep 16, 2025	0.53	0.54	0.52	0.54	0.54	9.18%	4,738,231
Sep 15, 2025	0.50	0.52	0.48	0.49	0.49	-3.92%	4,504,903
Sep 14, 2025	0.50	0.51	0.50	0.51	0.51	-	6,116,436
Sep 12, 2025	0.46	0.51	0.44	0.51	0.51	17.24%	5,800,231
Sep 11, 2025	0.46	0.46	0.43	0.44	0.44	-4.40%	1,673,650
Sep 10, 2025	0.47	0.47	0.44	0.46	0.46	-5.21%	2,680,374
Sep 9, 2025	0.48	0.50	0.46	0.48	0.48	2.13%	3,367,687
Sep 8, 2025	0.49	0.50	0.47	0.47	0.47	-2.08%	1,352,066
Sep 5, 2025	0.47	0.49	0.46	0.48	0.48	2.13%	2,646,997
Sep 4, 2025	0.47	0.52	0.46	0.47	0.47	2.17%	2,753,498
Sep 3, 2025	0.49	0.50	0.46	0.46	0.46	-1.08%	3,578,170
Sep 2, 2025	0.47	0.48	0.46	0.47	0.47	8.14%	3,558,797
Sep 1, 2025	0.42	0.45	0.41	0.43	0.43	10.26%	4,353,037
Aug 29, 2025	0.40	0.42	0.38	0.39	0.39	1.30%	4,908,446
Aug 28, 2025	0.38	0.39	0.37	0.39	0.39	-1.28%	1,432,674
Aug 27, 2025	0.38	0.40	0.37	0.39	0.39	-1.27%	2,480,313
Aug 26, 2025	0.39	0.40	0.37	0.40	0.40	1.28%	2,896,082
Aug 25, 2025	0.37	0.40	0.37	0.39	0.39	9.86%	2,656,385
Aug 22, 2025	0.37	0.37	0.35	0.36	0.36	-4.05%	1,137,487
Aug 21, 2025	0.37	0.38	0.36	0.37	0.37	5.71%	1,743,075
Aug 20, 2025	0.36	0.37	0.34	0.35	0.35	-10.26%	3,269,175
Aug 19, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Aug 18, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Aug 15, 2025	0.39	0.41	0.38	0.39	0.39	-1.27%	495,199
Aug 14, 2025	0.40	0.41	0.39	0.40	0.40	1.28%	598,958
Aug 13, 2025	0.39	0.41	0.38	0.39	0.39	2.63%	876,868
Aug 12, 2025	0.41	0.41	0.38	0.38	0.38	-8.43%	1,225,832
Aug 11, 2025	0.44	0.44	0.41	0.42	0.42	-	1,289,902
Aug 8, 2025	0.42	0.43	0.41	0.42	0.42	3.75%	1,470,269
Aug 7, 2025	0.40	0.41	0.40	0.40	0.40	-	470,943
Aug 6, 2025	0.40	0.42	0.40	0.40	0.40	5.26%	1,553,888
Aug 5, 2025	0.40	0.41	0.38	0.38	0.38	-2.56%	969,682
Aug 4, 2025	0.37	0.39	0.36	0.39	0.39	11.43%	2,032,302
Aug 1, 2025	0.39	0.39	0.34	0.35	0.35	-10.26%	3,870,175
Jul 31, 2025	0.41	0.41	0.37	0.39	0.39	-9.30%	3,701,011
Jul 30, 2025	0.43	0.44	0.41	0.43	0.43	-2.27%	1,658,178
Jul 29, 2025	0.45	0.45	0.43	0.44	0.44	-	1,863,665
Jul 28, 2025	0.45	0.47	0.44	0.44	0.44	-3.30%	1,803,877
Jul 25, 2025	0.46	0.46	0.44	0.46	0.46	2.25%	1,169,570
Jul 24, 2025	0.47	0.47	0.44	0.45	0.45	-6.32%	1,533,557
Jul 23, 2025	0.45	0.49	0.45	0.48	0.48	7.95%	3,144,785
Jul 22, 2025	0.48	0.48	0.43	0.44	0.44	-1.12%	2,181,066