Unison Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.86	0.94	0.86	0.93	0.93	3.33%	715,920
Sep 15, 2026	0.92	0.92	0.90	0.90	0.90	-4.26%	370,832
Sep 11, 2026	0.94	0.95	0.94	0.94	0.94	-4.08%	975,399
Sep 10, 2026	1.01	1.01	0.93	0.98	0.98	1.03%	2,444,338
Sep 9, 2026	0.97	0.97	0.93	0.97	0.97	4.30%	2,239,860
Sep 8, 2026	0.93	0.93	0.91	0.93	0.93	4.49%	2,534,865
Sep 7, 2026	0.87	0.89	0.87	0.89	0.89	4.71%	859,376
Sep 4, 2026	0.79	0.85	0.79	0.85	0.85	4.94%	617,955
Sep 3, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	620,329
Sep 2, 2026	0.82	0.86	0.82	0.85	0.85	-1.16%	1,574,549
Sep 1, 2026	0.89	0.89	0.81	0.86	0.86	1.18%	2,728,875
Aug 31, 2026	0.85	0.85	0.85	0.85	0.85	4.94%	821,770
Aug 28, 2026	0.81	0.81	0.81	0.81	0.81	3.85%	1,225,263
Aug 27, 2026	0.77	0.78	0.76	0.78	0.78	4.00%	1,093,045
Aug 26, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	761,106
Aug 25, 2026	0.75	0.75	0.71	0.74	0.74	2.78%	1,416,267
Aug 24, 2026	0.71	0.73	0.71	0.72	0.72	2.86%	818,436
Aug 21, 2026	0.76	0.76	0.70	0.70	0.70	-4.11%	669,486
Aug 20, 2026	0.72	0.75	0.71	0.73	0.73	1.39%	615,505
Aug 19, 2026	0.75	0.77	0.72	0.72	0.72	-4.00%	1,600,865
Aug 18, 2026	0.72	0.75	0.70	0.75	0.75	4.17%	2,117,677
Aug 17, 2026	0.75	0.77	0.71	0.72	0.72	-2.70%	977,641
Aug 14, 2026	0.77	0.77	0.73	0.74	0.74	-2.63%	444,134
Aug 13, 2026	0.79	0.79	0.73	0.76	0.76	-	1,018,102
Aug 12, 2026	0.75	0.76	0.74	0.76	0.76	4.11%	301,487
Aug 11, 2026	0.73	0.73	0.71	0.73	0.73	4.29%	786,354
Aug 10, 2026	0.72	0.72	0.69	0.70	0.70	1.45%	580,123
Aug 7, 2026	0.70	0.70	0.67	0.69	0.69	2.99%	737,732
Aug 6, 2026	0.66	0.68	0.65	0.67	0.67	3.08%	413,366
Aug 5, 2026	0.67	0.67	0.64	0.65	0.65	-1.52%	225,124
Aug 4, 2026	0.67	0.68	0.65	0.66	0.66	-	517,823
Aug 3, 2026	0.65	0.67	0.62	0.66	0.66	3.13%	788,364
Jul 31, 2026	0.66	0.66	0.62	0.64	0.64	-1.54%	274,946
Jul 30, 2026	0.67	0.68	0.64	0.65	0.65	-1.52%	220,361
Jul 29, 2026	0.68	0.68	0.63	0.66	0.66	-	291,496
Jul 28, 2026	0.71	0.71	0.66	0.66	0.66	-4.35%	828,783
Jul 27, 2026	0.69	0.71	0.65	0.69	0.69	1.47%	637,116
Jul 24, 2026	0.70	0.70	0.66	0.68	0.68	-	278,526
Jul 23, 2026	0.67	0.72	0.67	0.68	0.68	-2.86%	302,670
Jul 22, 2026	0.72	0.72	0.68	0.70	0.70	1.45%	442,155
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