Unico Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.79	0.81	0.74	0.79	0.79	3.29%	5,198,177
Mar 16, 2026	0.78	0.79	0.74	0.76	0.76	-6.17%	6,086,741
Mar 13, 2026	0.85	0.85	0.81	0.81	0.81	-6.36%	3,638,940
Mar 12, 2026	0.91	0.91	0.85	0.87	0.87	-5.98%	2,242,208
Mar 11, 2026	0.91	0.95	0.89	0.92	0.92	1.66%	3,037,030
Mar 10, 2026	0.87	0.91	0.83	0.91	0.91	8.38%	4,157,491
Mar 9, 2026	0.91	0.91	0.80	0.84	0.84	-5.11%	6,769,052
Mar 6, 2026	0.88	0.89	0.85	0.88	0.88	-5.38%	3,518,432
Mar 5, 2026	0.91	0.93	0.90	0.93	0.93	5.08%	3,739,483
Mar 4, 2026	0.91	0.91	0.87	0.89	0.89	-7.33%	4,172,749
Mar 3, 2026	1.01	1.01	0.94	0.96	0.96	-3.54%	2,157,874
Mar 2, 2026	1.00	1.06	0.96	0.99	0.99	6.45%	4,231,237
Feb 27, 2026	0.91	0.95	0.89	0.93	0.93	4.49%	4,758,898
Feb 26, 2026	0.90	0.90	0.85	0.89	0.89	-	2,154,016
Feb 25, 2026	0.90	0.91	0.87	0.89	0.89	3.49%	3,549,765
Feb 24, 2026	0.92	0.93	0.82	0.86	0.86	-2.27%	5,026,934
Feb 23, 2026	0.85	0.89	0.85	0.88	0.88	12.10%	6,262,282
Feb 20, 2026	0.83	0.83	0.77	0.79	0.79	-3.68%	3,945,399
Feb 19, 2026	0.85	0.85	0.80	0.82	0.82	-0.61%	1,950,210
Feb 18, 2026	0.78	0.83	0.76	0.82	0.82	3.14%	2,035,282
Feb 17, 2026	0.81	0.81	0.77	0.80	0.80	-1.85%	1,516,105
Feb 16, 2026	0.82	0.83	0.79	0.81	0.81	-1.82%	2,706,806
Feb 13, 2026	0.82	0.84	0.79	0.83	0.83	-8.84%	4,396,463
Feb 12, 2026	0.88	0.91	0.88	0.91	0.91	3.43%	3,424,224
Feb 11, 2026	0.84	0.91	0.83	0.88	0.88	4.17%	2,266,665
Feb 10, 2026	0.86	0.86	0.82	0.84	0.84	1.82%	3,773,938
Feb 9, 2026	0.78	0.83	0.76	0.83	0.83	13.79%	3,528,713
Feb 6, 2026	0.74	0.75	0.69	0.73	0.73	-8.23%	8,683,353
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