Unico Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.69	0.69	0.63	0.64	0.64	-7.30%	2,463,501
Jun 4, 2026	0.68	0.69	0.66	0.69	0.69	-4.20%	2,211,742
Jun 3, 2026	0.81	0.84	0.70	0.72	0.72	-3.38%	4,094,567
Jun 2, 2026	0.67	0.74	0.66	0.74	0.74	14.73%	5,662,156
Jun 1, 2026	0.60	0.65	0.59	0.65	0.65	10.26%	3,548,797
May 29, 2026	0.61	0.61	0.58	0.59	0.59	2.63%	4,362,416
May 28, 2026	0.61	0.63	0.56	0.57	0.57	-8.80%	3,807,186
May 27, 2026	0.65	0.67	0.62	0.63	0.63	-2.34%	2,432,952
May 26, 2026	0.67	0.67	0.62	0.64	0.64	-1.54%	2,674,325
May 25, 2026	0.67	0.68	0.65	0.65	0.65	4.84%	2,713,322
May 22, 2026	0.65	0.67	0.62	0.62	0.62	-2.36%	3,011,075
May 21, 2026	0.66	0.68	0.64	0.64	0.64	-	2,480,247
May 20, 2026	0.67	0.67	0.63	0.64	0.64	-5.22%	3,024,731
May 19, 2026	0.72	0.72	0.66	0.67	0.67	-3.60%	3,015,401
May 18, 2026	0.74	0.76	0.69	0.70	0.70	-8.55%	4,985,531
May 15, 2026	0.81	0.82	0.75	0.76	0.76	-6.75%	3,472,829
May 14, 2026	0.87	0.87	0.81	0.82	0.82	-1.81%	5,247,644
May 13, 2026	0.81	0.86	0.80	0.83	0.83	6.41%	4,374,131
May 12, 2026	0.78	0.81	0.77	0.78	0.78	8.33%	5,496,363
May 11, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	4,133,105
May 8, 2026	0.66	0.73	0.66	0.73	0.73	11.45%	4,030,164
May 7, 2026	0.65	0.66	0.61	0.66	0.66	9.17%	5,368,823
May 6, 2026	0.57	0.60	0.56	0.60	0.60	7.14%	6,882,116
May 5, 2026	0.55	0.57	0.55	0.56	0.56	-0.88%	3,476,508
May 4, 2026	0.57	0.59	0.56	0.57	0.57	-	2,586,392
May 1, 2026	0.58	0.59	0.56	0.57	0.57	0.89%	1,603,656
Apr 30, 2026	0.56	0.57	0.55	0.56	0.56	-4.27%	7,474,442
Apr 29, 2026	0.61	0.61	0.59	0.59	0.59	-3.31%	3,781,394
Apr 28, 2026	0.65	0.66	0.59	0.61	0.61	-6.20%	3,465,738
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