Unico Silver Limited (ASX:USL)
0.4800
+0.0100 (2.13%)
Sep 5, 2025, 4:11 PM AEST
Unico Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 21, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | - | 1,669,697 |
Jul 18, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 1.14% | 2,974,056 |
Jul 17, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 3.53% | 2,930,546 |
Jul 16, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | - | 3,171,876 |
Jul 15, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | - | 3,873,766 |
Jul 14, 2025 | 0.37 | 0.43 | 0.36 | 0.43 | 0.43 | 28.79% | 7,360,311 |
Jul 11, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 2,017,109 |
Jul 10, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 3.28% | 1,948,174 |
Jul 9, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -4.69% | 2,105,821 |
Jul 8, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 10.34% | 6,092,561 |
Jul 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,396,787 |
Jul 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,126,947 |
Jul 3, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 1,279,923 |
Jul 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 798,904 |
Jul 1, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 904,329 |
Jun 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 1,013,986 |