Unico Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.67	0.72	0.64	0.65	0.65	3.17%	56,960
Feb 10, 2026	0.65	0.72	0.62	0.63	0.63	3.28%	70,200
Feb 9, 2026	0.67	1.00	0.61	0.61	0.61	3.39%	315,063
Feb 6, 2026	0.54	0.60	0.54	0.59	0.59	7.27%	168,686
Feb 5, 2026	0.56	0.61	0.55	0.55	0.55	-11.29%	138,121
Feb 4, 2026	0.66	0.77	0.62	0.62	0.62	-4.62%	60,500
Feb 3, 2026	0.67	0.75	0.60	0.65	0.65	-	147,805
Feb 2, 2026	0.57	0.72	0.57	0.65	0.65	4.84%	43,875
Jan 30, 2026	0.63	0.65	0.60	0.62	0.62	-10.14%	157,149
Jan 29, 2026	0.73	0.75	0.63	0.69	0.69	-10.97%	202,638
Jan 28, 2026	0.75	0.88	0.75	0.78	0.78	-	42,532
Jan 27, 2026	0.76	0.88	0.75	0.78	0.78	1.97%	47,925
Jan 26, 2026	0.75	0.85	0.75	0.76	0.76	1.47%	29,317
Jan 23, 2026	0.74	0.75	0.74	0.75	0.75	1.22%	32,081
Jan 22, 2026	0.72	0.74	0.70	0.74	0.74	-	58,291
Jan 21, 2026	0.71	1.19	0.71	0.74	0.74	-2.76%	44,060
Jan 20, 2026	0.70	0.80	0.70	0.76	0.76	8.71%	27,350
Jan 16, 2026	0.69	0.70	0.69	0.70	0.70	-0.28%	25,087
Jan 15, 2026	0.74	0.80	0.70	0.70	0.70	-12.25%	73,081
Jan 14, 2026	0.85	0.85	0.74	0.80	0.80	-	13,650
Jan 13, 2026	0.80	0.80	0.76	0.80	0.80	8.11%	20,250
Jan 12, 2026	0.69	0.75	0.68	0.74	0.74	22.31%	25,610
Jan 9, 2026	0.63	0.63	0.61	0.61	0.61	-2.42%	208,278
Jan 8, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	5,850
Jan 7, 2026	0.62	0.63	0.62	0.63	0.63	3.28%	13,500
Jan 6, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	21,937
Jan 5, 2026	0.62	0.62	0.58	0.62	0.62	10.71%	32,755
Jan 2, 2026	0.56	0.57	0.56	0.56	0.56	-9.68%	6,463
Dec 31, 2025	0.62	0.62	0.59	0.62	0.62	-	22,606
Dec 30, 2025	0.62	0.65	0.62	0.62	0.62	0.08%	50,910
Dec 29, 2025	0.61	0.74	0.60	0.62	0.62	1.56%	19,720
Dec 26, 2025	0.61	0.61	0.61	0.61	0.61	3.39%	10,000
Dec 24, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	5,000
Dec 23, 2025	0.64	0.64	0.58	0.60	0.60	-6.22%	64,314
Dec 22, 2025	0.64	0.64	0.64	0.64	0.64	18.48%	63,000
Dec 19, 2025	0.54	0.64	0.54	0.54	0.54	-	97,296
Dec 18, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	60,000
Dec 17, 2025	0.60	0.60	0.52	0.55	0.55	12.24%	14,600
Dec 16, 2025	0.48	0.53	0.48	0.49	0.49	-9.26%	42,340
Dec 15, 2025	0.60	0.60	0.47	0.54	0.54	5.88%	81,332
Dec 12, 2025	0.75	0.75	0.50	0.51	0.51	-8.93%	40,593
Dec 11, 2025	0.47	0.57	0.47	0.56	0.56	21.74%	94,644
Dec 10, 2025	0.47	0.47	0.46	0.46	0.46	-4.17%	78,627
Dec 9, 2025	0.48	0.48	0.44	0.48	0.48	2.13%	164,469
Dec 8, 2025	0.46	0.47	0.45	0.47	0.47	-	106,771
Dec 5, 2025	0.45	0.49	0.45	0.47	0.47	-6.00%	374,780
Dec 4, 2025	0.46	0.50	0.44	0.50	0.50	-	106,900
Dec 3, 2025	0.50	0.50	0.45	0.50	0.50	16.28%	421,515
Dec 2, 2025	0.52	0.53	0.43	0.43	0.43	-18.87%	449,135
Dec 1, 2025	0.47	0.55	0.47	0.53	0.53	17.78%	567,600