Unico Silver Limited (ASX:USL)
Australia · Delayed Price · Currency is AUD 0.6370
-0.0330 (-4.93%)
Dec 4, 2025, 3:49 PM AEST
Unico Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 0.58 | 0.65 | 0.58 | 0.62 | 0.62 | 5.08% | 3,999,425 |
| Oct 10, 2025 | 0.59 | 0.62 | 0.57 | 0.59 | 0.59 | -3.28% | 3,636,782 |
| Oct 9, 2025 | 0.65 | 0.66 | 0.60 | 0.61 | 0.61 | -3.94% | 4,138,942 |
| Oct 8, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | -0.78% | 3,854,234 |
| Oct 7, 2025 | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -5.19% | 2,518,650 |
| Oct 6, 2025 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | 3.85% | 3,328,478 |
| Oct 3, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -4.41% | 4,447,716 |
| Oct 2, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 2,100,629 |
| Oct 1, 2025 | 0.70 | 0.75 | 0.68 | 0.69 | 0.69 | -3.50% | 4,790,105 |
| Sep 30, 2025 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | 0.70% | 3,261,372 |
| Sep 29, 2025 | 0.69 | 0.71 | 0.67 | 0.71 | 0.71 | 9.23% | 6,617,889 |
| Sep 26, 2025 | 0.59 | 0.66 | 0.58 | 0.65 | 0.65 | 17.12% | 8,500,990 |
| 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 |