Unico Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.89	0.89	0.85	0.86	0.86	-3.39%	1,910,994
Aug 26, 2026	0.88	0.90	0.88	0.89	0.89	2.31%	3,094,496
Aug 25, 2026	0.84	0.89	0.84	0.87	0.87	3.59%	3,303,692
Aug 24, 2026	0.90	0.90	0.83	0.84	0.84	-4.57%	3,101,467
Aug 21, 2026	0.88	0.90	0.84	0.88	0.88	-0.57%	3,257,566
Aug 20, 2026	0.83	0.89	0.83	0.88	0.88	16.56%	6,627,602
Aug 19, 2026	0.75	0.78	0.73	0.76	0.76	-1.95%	1,819,294
Aug 18, 2026	0.83	0.83	0.77	0.77	0.77	-5.52%	3,296,873
Aug 17, 2026	0.82	0.83	0.81	0.82	0.82	2.52%	2,097,611
Aug 14, 2026	0.80	0.80	0.78	0.80	0.80	-0.63%	1,571,068
Aug 13, 2026	0.84	0.84	0.79	0.80	0.80	-4.19%	3,405,325
Aug 12, 2026	0.83	0.86	0.82	0.84	0.84	0.60%	2,535,845
Aug 11, 2026	0.84	0.87	0.82	0.83	0.83	0.61%	3,854,155
Aug 10, 2026	0.80	0.83	0.79	0.83	0.83	3.77%	3,498,512
Aug 7, 2026	0.78	0.80	0.75	0.80	0.80	1.92%	2,517,297
Aug 6, 2026	0.79	0.81	0.77	0.78	0.78	1.30%	3,155,481
Aug 5, 2026	0.73	0.77	0.73	0.77	0.77	6.94%	3,916,634
Aug 4, 2026	0.71	0.73	0.70	0.72	0.72	1.41%	2,291,686
Aug 3, 2026	0.70	0.73	0.69	0.71	0.71	2.16%	1,773,722
Jul 31, 2026	0.69	0.71	0.68	0.70	0.70	4.51%	2,597,457
Jul 30, 2026	0.69	0.70	0.67	0.67	0.67	-1.48%	1,738,272
Jul 29, 2026	0.67	0.69	0.66	0.68	0.68	0.75%	1,379,905
Jul 28, 2026	0.71	0.71	0.66	0.67	0.67	-6.29%	1,809,341
Jul 27, 2026	0.70	0.75	0.70	0.72	0.72	8.33%	2,942,652
Jul 24, 2026	0.68	0.69	0.66	0.66	0.66	-6.38%	1,674,455
Jul 23, 2026	0.70	0.71	0.69	0.71	0.71	2.17%	2,948,514
Jul 22, 2026	0.64	0.70	0.64	0.69	0.69	7.81%	2,512,446
Jul 21, 2026	0.60	0.65	0.60	0.64	0.64	6.67%	1,089,675
Jul 20, 2026	0.61	0.63	0.60	0.60	0.60	-1.64%	1,412,962
Jul 17, 2026	0.65	0.66	0.61	0.61	0.61	-5.43%	2,112,303
Jul 16, 2026	0.65	0.66	0.64	0.65	0.65	-1.53%	1,069,209
Jul 15, 2026	0.71	0.71	0.65	0.66	0.66	-4.38%	2,256,438
Jul 14, 2026	0.65	0.69	0.64	0.69	0.69	6.20%	2,047,568
Jul 13, 2026	0.66	0.67	0.64	0.65	0.65	-5.15%	1,361,266
Jul 10, 2026	0.66	0.71	0.66	0.68	0.68	3.82%	2,012,621
Jul 9, 2026	0.61	0.66	0.61	0.66	0.66	6.50%	2,621,401
Jul 8, 2026	0.63	0.63	0.60	0.62	0.62	-4.65%	2,587,446
Jul 7, 2026	0.66	0.67	0.63	0.65	0.65	0.78%	3,264,881
Jul 6, 2026	0.65	0.66	0.63	0.64	0.64	1.59%	2,891,003
Jul 3, 2026	0.62	0.64	0.60	0.63	0.63	7.69%	2,918,807
Jul 2, 2026	0.59	0.60	0.58	0.59	0.59	0.86%	2,532,608
Jul 1, 2026	0.59	0.60	0.58	0.58	0.58	1.75%	1,521,920
Jun 30, 2026	0.59	0.59	0.56	0.57	0.57	-2.56%	2,041,807
Jun 29, 2026	0.60	0.62	0.58	0.59	0.59	2.63%	3,248,686
Jun 26, 2026	0.60	0.60	0.56	0.57	0.57	0.88%	2,845,525
Jun 25, 2026	0.56	0.58	0.56	0.57	0.57	-1.74%	3,327,272
Jun 24, 2026	0.58	0.59	0.56	0.58	0.58	-	3,733,497
Jun 23, 2026	0.61	0.62	0.57	0.58	0.58	-6.50%	2,951,703
Jun 22, 2026	0.60	0.63	0.59	0.62	0.62	2.50%	5,286,340
Jun 19, 2026	0.62	0.62	0.59	0.60	0.60	-7.69%	4,270,262