Unity Metals Limited (ASX:UM1)
Australia
· Delayed Price · Currency is AUD 0.165
-0.010 (-5.71%)
Last updated: Apr 29, 2026, 1:53 PM AEST
Unity Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 124,556 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 99,780 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 346,615 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 55,323 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 227,899 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 209,476 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -20.93% | 1,173,347 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 22,697 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 205,669 |
| Apr 15, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 296,718 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 343,555 |
| Apr 13, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 3,413 |
| Apr 10, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 116,095 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 198,474 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 233,101 |
| Apr 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 333,992 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | - | 331,128 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.88% | 312,908 |
| Mar 31, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.13% | 192,835 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | -15.22% | 631,619 |
| Mar 27, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | 4.55% | 440,367 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 796,331 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 197,243 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 28,039 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 122,924 |
| Mar 20, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.56% | 232,514 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 305,283 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.17% | 47,447 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 200,294 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -14.81% | 533,926 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 22,231 |
| Mar 12, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 8,540 |
| Mar 11, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 16.00% | 332,440 |
| Mar 10, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 328,467 |
| Mar 9, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -10.17% | 72,063 |
| Mar 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 19,711 |
| Mar 5, 2026 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 42.86% | 365,558 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -17.65% | 990,827 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 168,691 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 30,871 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 101,103 |
| Feb 25, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 282,097 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 136,170 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -16.67% | 598,804 |
| Feb 20, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | 4.76% | 60,291 |
| Feb 19, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -4.55% | 71,563 |
| Feb 18, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 35,708 |
| Feb 17, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.45% | 14,427 |
| Feb 16, 2026 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -11.43% | 919,892 |
| Feb 13, 2026 | 0.34 | 0.35 | 0.31 | 0.35 | 0.35 | 9.37% | 181,372 |
| Feb 12, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 10.34% | 357,620 |
| Feb 11, 2026 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -12.12% | 534,076 |
| Feb 10, 2026 | 0.37 | 0.37 | 0.30 | 0.33 | 0.33 | -8.33% | 333,515 |
| Feb 9, 2026 | 0.34 | 0.36 | 0.32 | 0.36 | 0.36 | 7.46% | 1,161,917 |
| Feb 6, 2026 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -6.94% | 389,457 |
| Feb 5, 2026 | 0.42 | 0.43 | 0.36 | 0.36 | 0.36 | -14.29% | 566,653 |
| Feb 4, 2026 | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | 5.00% | 1,786,770 |
| Feb 3, 2026 | 0.37 | 0.40 | 0.34 | 0.40 | 0.40 | 9.59% | 771,207 |
| Feb 2, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -3.95% | 1,291,763 |
| Jan 30, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.00% | 777,739 |
| Jan 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 260,715 |
| Jan 28, 2026 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | - | 492,275 |
| Jan 27, 2026 | 0.40 | 0.45 | 0.38 | 0.40 | 0.40 | 6.67% | 2,235,496 |
| Jan 23, 2026 | 0.32 | 0.43 | 0.32 | 0.38 | 0.38 | 19.05% | 1,366,391 |
| Jan 22, 2026 | 0.33 | 0.36 | 0.31 | 0.32 | 0.32 | -3.08% | 1,192,206 |
| Jan 21, 2026 | 0.31 | 0.33 | 0.27 | 0.33 | 0.33 | 12.07% | 1,018,572 |
| Jan 20, 2026 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 7.41% | 1,735,405 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 860,941 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 488,460 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 489,417 |
| Jan 14, 2026 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | 3.85% | 1,534,977 |
| Jan 13, 2026 | 0.20 | 0.29 | 0.20 | 0.26 | 0.26 | 30.00% | 2,145,898 |