Unico Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.62	0.68	0.62	0.65	0.65	0.78%	1,872,470
Apr 24, 2026	0.67	0.69	0.63	0.64	0.64	-6.57%	2,557,578
Apr 23, 2026	0.72	0.73	0.68	0.69	0.69	-2.84%	2,819,520
Apr 22, 2026	0.69	0.72	0.68	0.71	0.71	-0.70%	2,983,035
Apr 21, 2026	0.72	0.74	0.70	0.71	0.71	-2.74%	1,835,188
Apr 20, 2026	0.70	0.77	0.68	0.73	0.73	5.80%	3,693,603
Apr 17, 2026	0.72	0.73	0.67	0.69	0.69	-4.83%	2,846,739
Apr 16, 2026	0.70	0.74	0.69	0.73	0.73	2.84%	3,529,054
Apr 15, 2026	0.67	0.71	0.67	0.71	0.71	9.30%	5,371,669
Apr 14, 2026	0.62	0.65	0.60	0.65	0.65	7.50%	3,801,683
Apr 13, 2026	0.61	0.61	0.59	0.60	0.60	-4.76%	2,016,465
Apr 10, 2026	0.64	0.64	0.61	0.63	0.63	1.61%	2,401,208
Apr 9, 2026	0.65	0.65	0.61	0.62	0.62	-9.49%	4,369,309
Apr 8, 2026	0.66	0.70	0.65	0.69	0.69	15.13%	9,479,273
Apr 7, 2026	0.63	0.63	0.58	0.60	0.60	-	2,437,524
Apr 2, 2026	0.66	0.67	0.59	0.60	0.60	-7.75%	5,227,788
Apr 1, 2026	0.64	0.67	0.62	0.65	0.65	6.61%	7,102,720
Mar 31, 2026	0.58	0.61	0.56	0.61	0.61	3.42%	5,653,492
Mar 30, 2026	0.58	0.59	0.56	0.59	0.59	-0.85%	5,619,257
Mar 27, 2026	0.60	0.60	0.57	0.59	0.59	-5.60%	3,408,689
Mar 26, 2026	0.65	0.65	0.62	0.63	0.63	-5.30%	3,683,295
Mar 25, 2026	0.64	0.69	0.62	0.66	0.66	10.00%	4,695,668
Mar 24, 2026	0.63	0.64	0.58	0.60	0.60	7.14%	6,409,602
Mar 23, 2026	0.59	0.61	0.55	0.56	0.56	-12.50%	10,117,330
Mar 20, 2026	0.64	0.68	0.63	0.64	0.64	-1.54%	8,500,591
Mar 19, 2026	0.70	0.70	0.65	0.65	0.65	-11.56%	7,137,640
Mar 18, 2026	0.77	0.78	0.73	0.74	0.74	-6.37%	4,307,828
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