Unico Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.87	0.87	0.78	0.79	0.79	-9.20%	6,219,458
Feb 4, 2026	0.87	0.87	0.83	0.87	0.87	3.57%	3,234,809
Feb 3, 2026	0.82	0.86	0.82	0.84	0.84	3.70%	5,815,794
Feb 2, 2026	0.83	0.88	0.81	0.81	0.81	-8.99%	11,037,520
Jan 30, 2026	0.96	0.96	0.87	0.89	0.89	-8.25%	8,798,054
Jan 29, 2026	1.05	1.05	0.96	0.97	0.97	-7.62%	4,924,300
Jan 28, 2026	1.01	1.05	1.01	1.05	1.05	-1.41%	5,514,577
Jan 27, 2026	1.08	1.09	1.04	1.07	1.07	1.43%	6,637,394
Jan 23, 2026	1.05	1.08	1.03	1.05	1.05	4.48%	5,293,639
Jan 22, 2026	1.04	1.04	0.99	1.01	1.01	-3.83%	3,979,404
Jan 21, 2026	1.09	1.11	1.02	1.05	1.05	-3.24%	11,254,220
Jan 20, 2026	1.09	1.10	1.05	1.08	1.08	-0.92%	4,191,676
Jan 19, 2026	1.06	1.12	1.05	1.09	1.09	4.31%	3,240,406
Jan 16, 2026	1.10	1.10	1.04	1.05	1.05	-2.79%	3,541,497
Jan 15, 2026	1.16	1.17	1.06	1.08	1.08	-5.70%	4,951,652
Jan 14, 2026	1.12	1.16	1.09	1.14	1.14	5.07%	4,595,126
Jan 13, 2026	1.09	1.13	1.07	1.09	1.09	2.36%	6,185,611
Jan 12, 2026	0.99	1.08	0.99	1.06	1.06	12.17%	6,432,815
Jan 9, 2026	0.96	1.00	0.94	0.95	0.95	-1.56%	2,703,019
Jan 8, 2026	0.94	1.00	0.94	0.96	0.96	1.05%	4,588,260
Jan 7, 2026	0.96	1.00	0.94	0.95	0.95	4.97%	7,224,726
Jan 6, 2026	0.90	0.92	0.85	0.91	0.91	1.12%	3,661,596
Jan 5, 2026	0.87	0.91	0.83	0.90	0.90	3.47%	3,406,873
Jan 2, 2026	0.86	0.89	0.84	0.87	0.87	-0.57%	3,568,057
Dec 31, 2025	0.92	0.92	0.85	0.87	0.87	-1.14%	3,046,855
Dec 30, 2025	0.86	0.89	0.80	0.88	0.88	-3.30%	5,415,608
Dec 29, 2025	0.97	0.99	0.89	0.91	0.91	1.11%	9,777,794
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