Unison Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.69	0.72	0.66	0.69	0.69	-	418,362
Jul 20, 2026	0.70	0.73	0.69	0.69	0.69	-1.43%	327,481
Jul 17, 2026	0.72	0.72	0.69	0.70	0.70	1.45%	536,225
Jul 16, 2026	0.69	0.70	0.67	0.69	0.69	1.47%	316,230
Jul 15, 2026	0.67	0.71	0.67	0.68	0.68	-1.45%	510,726
Jul 14, 2026	0.73	0.73	0.69	0.69	0.69	-4.17%	1,378,193
Jul 13, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	271,778
Jul 10, 2026	0.72	0.73	0.70	0.73	0.73	-	517,599
Jul 9, 2026	0.78	0.78	0.73	0.73	0.73	-3.95%	542,126
Jul 8, 2026	0.79	0.80	0.75	0.76	0.76	-2.56%	547,844
Jul 7, 2026	0.81	0.82	0.76	0.78	0.78	-1.27%	403,485
Jul 6, 2026	0.79	0.79	0.78	0.79	0.79	3.95%	713,122
Jul 3, 2026	0.76	0.76	0.73	0.76	0.76	4.11%	1,747,037
Jul 2, 2026	0.74	0.74	0.69	0.73	0.73	1.39%	1,987,405
Jul 1, 2026	0.74	0.76	0.72	0.72	0.72	-2.70%	549,260
Jun 30, 2026	0.78	0.79	0.74	0.74	0.74	-3.90%	696,684
Jun 29, 2026	0.80	0.80	0.76	0.77	0.77	-2.53%	448,321
Jun 25, 2026	0.81	0.81	0.76	0.79	0.79	-1.25%	454,277
Jun 24, 2026	0.84	0.84	0.79	0.80	0.80	-2.44%	508,465
Jun 23, 2026	0.87	0.87	0.82	0.82	0.82	-4.65%	1,456,849
Jun 22, 2026	0.88	0.89	0.85	0.86	0.86	-	487,909
Jun 19, 2026	0.85	0.89	0.85	0.86	0.86	-	341,641
Jun 18, 2026	0.90	0.90	0.86	0.86	0.86	-3.37%	960,329
Jun 17, 2026	0.88	0.93	0.86	0.89	0.89	-	553,878
Jun 16, 2026	0.92	0.93	0.87	0.89	0.89	-	408,653
Jun 15, 2026	0.88	0.92	0.88	0.89	0.89	1.14%	564,820
Jun 12, 2026	0.87	0.91	0.87	0.88	0.88	-1.12%	308,969
Jun 11, 2026	0.90	0.90	0.85	0.89	0.89	1.14%	250,564
Jun 10, 2026	0.91	0.91	0.87	0.88	0.88	-1.12%	245,224
Jun 9, 2026	0.91	0.93	0.81	0.89	0.89	-2.20%	1,650,485
Jun 8, 2026	0.97	0.97	0.91	0.91	0.91	-6.19%	1,264,032
Jun 5, 2026	0.97	1.00	0.93	0.97	0.97	-	875,707
Jun 4, 2026	0.92	0.98	0.91	0.97	0.97	4.30%	986,462
Jun 3, 2026	0.93	0.96	0.89	0.93	0.93	1.09%	370,382
Jun 2, 2026	0.92	0.93	0.90	0.92	0.92	-	498,139
Jun 1, 2026	0.93	1.05	0.91	0.92	0.92	-4.17%	856,625
May 29, 2026	0.96	0.98	0.94	0.96	0.96	-	361,354
May 27, 2026	0.97	0.99	0.94	0.96	0.96	-2.04%	1,016,649
May 26, 2026	0.98	1.05	0.96	0.98	0.98	-1.01%	1,139,993
May 25, 2026	0.93	0.99	0.89	0.99	0.99	10.00%	2,383,170
May 22, 2026	0.92	0.92	0.85	0.90	0.90	-1.10%	368,317
May 21, 2026	0.92	0.93	0.90	0.91	0.91	1.11%	386,045
May 20, 2026	0.91	0.91	0.88	0.90	0.90	-2.17%	789,196
May 19, 2026	0.94	0.96	0.91	0.92	0.92	-2.13%	890,940
May 18, 2026	0.98	0.98	0.93	0.94	0.94	-5.05%	1,099,511
May 15, 2026	1.00	1.01	0.98	0.99	0.99	-	323,238
May 14, 2026	0.99	1.00	0.97	0.99	0.99	1.02%	364,882
May 13, 2026	0.99	1.00	0.95	0.98	0.98	1.03%	434,278
May 12, 2026	1.01	1.03	0.95	0.97	0.97	-3.96%	1,149,611
May 11, 2026	1.03	1.03	0.99	1.01	1.01	-1.94%	581,219