Unico Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.91	0.93	0.89	0.90	0.90	-0.55%	5,807,223
Dec 23, 2025	0.89	0.91	0.87	0.91	0.91	-	5,920,290
Dec 22, 2025	0.81	0.92	0.80	0.91	0.91	14.56%	7,124,498
Dec 19, 2025	0.76	0.80	0.74	0.79	0.79	3.27%	8,150,644
Dec 18, 2025	0.80	0.80	0.75	0.77	0.77	-3.16%	2,442,900
Dec 17, 2025	0.75	0.83	0.73	0.79	0.79	8.97%	6,779,774
Dec 16, 2025	0.76	0.76	0.71	0.73	0.73	-	5,721,530
Dec 15, 2025	0.76	0.77	0.70	0.73	0.73	-9.38%	6,588,248
Dec 12, 2025	0.77	0.80	0.75	0.80	0.80	13.48%	8,500,654
Dec 11, 2025	0.71	0.73	0.70	0.71	0.71	2.17%	6,903,852
Dec 10, 2025	0.67	0.70	0.65	0.69	0.69	13.11%	6,749,995
Dec 9, 2025	0.63	0.63	0.61	0.61	0.61	-4.69%	3,652,478
Dec 8, 2025	0.66	0.68	0.64	0.64	0.64	-2.29%	6,348,774
Dec 5, 2025	0.63	0.67	0.62	0.66	0.66	2.34%	2,003,556
Dec 4, 2025	0.69	0.69	0.63	0.64	0.64	-4.48%	5,584,469
Dec 3, 2025	0.67	0.68	0.65	0.67	0.67	3.88%	3,592,397
Dec 2, 2025	0.70	0.71	0.63	0.65	0.65	-6.52%	10,060,810
Dec 1, 2025	0.67	0.70	0.64	0.69	0.69	16.95%	10,412,300
Nov 28, 2025	0.60	0.62	0.57	0.59	0.59	3.51%	5,305,752
Nov 27, 2025	0.59	0.60	0.56	0.57	0.57	0.88%	3,064,436
Nov 26, 2025	0.55	0.57	0.55	0.57	0.57	5.61%	5,444,364
Nov 25, 2025	0.53	0.55	0.52	0.54	0.54	8.08%	3,923,656
Nov 24, 2025	0.51	0.51	0.49	0.50	0.50	1.02%	2,690,050
Nov 21, 2025	0.52	0.52	0.49	0.49	0.49	-9.26%	5,344,265
Nov 20, 2025	0.54	0.57	0.54	0.54	0.54	1.89%	3,199,177
Nov 19, 2025	0.54	0.54	0.52	0.53	0.53	1.92%	2,230,742
Nov 18, 2025	0.56	0.57	0.51	0.52	0.52	-22.96%	9,877,173
Nov 13, 2025	0.66	0.68	0.65	0.68	0.68	11.57%	3,996,980
Nov 12, 2025	0.63	0.63	0.60	0.61	0.61	-1.63%	1,678,393
Nov 11, 2025	0.65	0.66	0.62	0.62	0.62	-1.60%	3,696,243
Nov 10, 2025	0.59	0.63	0.57	0.63	0.63	10.62%	2,007,680
Nov 7, 2025	0.55	0.58	0.54	0.57	0.57	5.61%	3,172,052
Nov 6, 2025	0.52	0.55	0.52	0.54	0.54	5.94%	2,089,102
Nov 5, 2025	0.50	0.51	0.47	0.51	0.51	-	3,653,282
Nov 4, 2025	0.54	0.54	0.50	0.51	0.51	-6.48%	1,876,095
Nov 3, 2025	0.56	0.60	0.54	0.54	0.54	-2.70%	4,354,282
Oct 31, 2025	0.53	0.56	0.52	0.56	0.56	11.00%	15,341,050
Oct 30, 2025	0.52	0.53	0.50	0.50	0.50	-0.99%	2,007,540
Oct 29, 2025	0.48	0.52	0.47	0.51	0.51	4.12%	3,253,058
Oct 28, 2025	0.50	0.51	0.47	0.49	0.49	-9.35%	4,205,187
Oct 27, 2025	0.53	0.55	0.52	0.54	0.54	-	2,598,098
Oct 24, 2025	0.54	0.56	0.53	0.54	0.54	-0.93%	2,843,966
Oct 23, 2025	0.54	0.54	0.51	0.54	0.54	4.85%	3,862,207
Oct 22, 2025	0.54	0.54	0.48	0.52	0.52	-13.45%	8,083,692
Oct 21, 2025	0.61	0.62	0.57	0.60	0.60	-0.83%	3,002,017
Oct 20, 2025	0.63	0.63	0.58	0.60	0.60	-10.45%	4,822,712
Oct 17, 2025	0.71	0.71	0.64	0.67	0.67	-0.74%	4,379,337
Oct 16, 2025	0.66	0.70	0.66	0.68	0.68	5.47%	4,722,623
Oct 15, 2025	0.66	0.66	0.62	0.64	0.64	-3.76%	4,786,925
Oct 14, 2025	0.64	0.68	0.64	0.67	0.67	7.26%	4,566,944