Skip to main content
Unico Silver Limited (ASX:USL)
Australia flag Australia · Delayed Price · Currency is AUD
0.655
+0.015 (2.34%)
At close: Dec 5, 2025

Unico Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.670.620.660.662.34%2,003,556
Dec 4, 20250.690.690.630.640.64-4.48%5,584,469
Dec 3, 20250.670.680.650.670.673.88%3,592,397
Dec 2, 20250.700.710.630.650.65-6.52%10,060,810
Dec 1, 20250.670.700.640.690.6916.95%10,412,300
Nov 28, 20250.600.620.570.590.593.51%5,305,752
Nov 27, 20250.590.600.560.570.570.88%3,064,436
Nov 26, 20250.550.570.550.570.575.61%5,444,364
Nov 25, 20250.530.550.520.540.548.08%3,923,656
Nov 24, 20250.510.510.490.500.501.02%2,690,050
Nov 21, 20250.520.520.490.490.49-9.26%5,344,265
Nov 20, 20250.540.570.540.540.541.89%3,199,177
Nov 19, 20250.540.540.520.530.531.92%2,230,742
Nov 18, 20250.560.570.510.520.52-22.96%9,877,173
Nov 13, 20250.660.680.650.680.6811.57%3,996,980
Nov 12, 20250.630.630.600.610.61-1.63%1,678,393
Nov 11, 20250.650.660.620.620.62-1.60%3,696,243
Nov 10, 20250.590.630.570.630.6310.62%2,007,680
Nov 7, 20250.550.580.540.570.575.61%3,172,052
Nov 6, 20250.520.550.520.540.545.94%2,089,102
Nov 5, 20250.500.510.470.510.51-3,653,282
Nov 4, 20250.540.540.500.510.51-6.48%1,876,095
Nov 3, 20250.560.600.540.540.54-2.70%4,354,282
Oct 31, 20250.530.560.520.560.5611.00%15,341,050
Oct 30, 20250.520.530.500.500.50-0.99%2,007,540
Oct 29, 20250.480.520.470.510.514.12%3,253,058
Oct 28, 20250.500.510.470.490.49-9.35%4,205,187
Oct 27, 20250.530.550.520.540.54-2,598,098
Oct 24, 20250.540.560.530.540.54-0.93%2,843,966
Oct 23, 20250.540.540.510.540.544.85%3,862,207
Oct 22, 20250.540.540.480.520.52-13.45%8,083,692
Oct 21, 20250.610.620.570.600.60-0.83%3,002,017
Oct 20, 20250.630.630.580.600.60-10.45%4,822,712
Oct 17, 20250.710.710.640.670.67-0.74%4,379,337
Oct 16, 20250.660.700.660.680.685.47%4,722,623
Oct 15, 20250.660.660.620.640.64-3.76%4,786,925
Oct 14, 20250.640.680.640.670.677.26%4,566,944
Oct 13, 20250.580.650.580.620.625.08%3,999,425
Oct 10, 20250.590.620.570.590.59-3.28%3,636,782
Oct 9, 20250.650.660.600.610.61-3.94%4,138,942
Oct 8, 20250.620.640.600.640.64-0.78%3,854,234
Oct 7, 20250.680.690.640.640.64-5.19%2,518,650
Oct 6, 20250.670.680.640.680.683.85%3,328,478
Oct 3, 20250.660.670.630.650.65-4.41%4,447,716
Oct 2, 20250.690.700.680.680.68-1.45%2,100,629
Oct 1, 20250.700.750.680.690.69-3.50%4,790,105
Sep 30, 20250.720.720.690.720.720.70%3,261,372
Sep 29, 20250.690.710.670.710.719.23%6,617,889
Sep 26, 20250.590.660.580.650.6517.12%8,500,990
Sep 25, 20250.580.580.550.560.56-3.48%2,056,802
Sep 24, 20250.560.580.530.580.582.68%3,570,336
Sep 23, 20250.590.600.560.560.562.75%4,806,883
Sep 22, 20250.550.560.530.550.557.92%2,793,094
Sep 19, 20250.500.530.490.510.514.12%2,775,572
Sep 18, 20250.500.500.480.490.49-4.90%2,280,587
Sep 17, 20250.540.540.500.510.51-4.67%2,298,818
Sep 16, 20250.530.540.520.540.549.18%4,738,231
Sep 15, 20250.500.520.480.490.49-3.92%4,504,903
Sep 12, 20250.460.510.440.510.5117.24%5,800,231
Sep 11, 20250.460.460.430.440.44-4.40%1,673,650
Sep 10, 20250.470.470.440.460.46-5.21%2,680,374
Sep 9, 20250.480.500.460.480.482.13%3,367,687
Sep 8, 20250.490.500.470.470.47-2.08%1,352,066
Sep 5, 20250.470.490.460.480.482.13%2,646,997
Sep 4, 20250.470.520.460.470.472.17%2,753,498
Sep 3, 20250.490.500.460.460.46-1.08%3,578,170
Sep 2, 20250.470.480.460.470.478.14%3,558,797
Sep 1, 20250.420.450.410.430.4310.26%4,353,037
Aug 29, 20250.400.420.380.390.391.30%4,908,446
Aug 28, 20250.380.390.370.390.39-1.28%1,432,674
Aug 27, 20250.380.400.370.390.39-1.27%2,480,313
Aug 26, 20250.390.400.370.400.401.28%2,896,082
Aug 25, 20250.370.400.370.390.399.86%2,656,385
Aug 22, 20250.370.370.350.360.36-4.05%1,137,487
Aug 21, 20250.370.380.360.370.375.71%1,743,075
Aug 20, 20250.360.370.340.350.35-10.26%3,269,175
Aug 15, 20250.390.410.380.390.39-1.27%495,199
Aug 14, 20250.400.410.390.400.401.28%598,958
Aug 13, 20250.390.410.380.390.392.63%876,868
Aug 12, 20250.410.410.380.380.38-8.43%1,225,832
Aug 11, 20250.440.440.410.420.42-1,289,902
Aug 8, 20250.420.430.410.420.423.75%1,470,269
Aug 7, 20250.400.410.400.400.40-470,943
Aug 6, 20250.400.420.400.400.405.26%1,553,888
Aug 5, 20250.400.410.380.380.38-2.56%969,682
Aug 4, 20250.370.390.360.390.3911.43%2,032,302
Aug 1, 20250.390.390.340.350.35-10.26%3,870,175
Jul 31, 20250.410.410.370.390.39-9.30%3,701,011
Jul 30, 20250.430.440.410.430.43-2.27%1,658,178
Jul 29, 20250.450.450.430.440.44-1,863,665
Jul 28, 20250.450.470.440.440.44-3.30%1,803,877
Jul 25, 20250.460.460.440.460.462.25%1,169,570
Jul 24, 20250.470.470.440.450.45-6.32%1,533,557
Jul 23, 20250.450.490.450.480.487.95%3,144,785
Jul 22, 20250.480.480.430.440.44-1.12%2,181,066
Jul 21, 20250.460.460.430.450.45-1,669,697
Jul 18, 20250.430.450.420.450.451.14%2,974,056
Jul 17, 20250.440.440.410.440.443.53%2,930,546
Jul 16, 20250.410.430.400.430.43-3,171,876
Jul 15, 20250.410.430.410.430.43-3,873,766