Skip to main content
Unico Silver Limited (ASX:USL)
Australia flag Australia · Delayed Price · Currency is AUD
0.880
-0.050 (-5.38%)
At close: Mar 6, 2026

Unico Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.880.890.850.880.88-5.38%3,518,432
Mar 5, 20260.910.930.900.930.935.08%3,739,483
Mar 4, 20260.910.910.870.890.89-7.33%4,172,749
Mar 3, 20261.011.010.940.960.96-3.54%2,157,874
Mar 2, 20261.001.060.960.990.996.45%4,231,237
Feb 27, 20260.910.950.890.930.934.49%4,758,898
Feb 26, 20260.900.900.850.890.89-2,154,016
Feb 25, 20260.900.910.870.890.893.49%3,549,765
Feb 24, 20260.920.930.820.860.86-2.27%5,026,934
Feb 23, 20260.850.890.850.880.8812.10%6,262,282
Feb 20, 20260.830.830.770.790.79-3.68%3,945,399
Feb 19, 20260.850.850.800.820.82-0.61%1,950,210
Feb 18, 20260.780.830.760.820.823.14%2,035,282
Feb 17, 20260.810.810.770.800.80-1.85%1,516,105
Feb 16, 20260.820.830.790.810.81-1.82%2,706,806
Feb 13, 20260.820.840.790.830.83-8.84%4,396,463
Feb 12, 20260.880.910.880.910.913.43%3,424,224
Feb 11, 20260.840.910.830.880.884.17%2,266,665
Feb 10, 20260.860.860.820.840.841.82%3,773,938
Feb 9, 20260.780.830.760.830.8313.79%3,528,713
Feb 6, 20260.740.750.690.730.73-8.23%8,683,353
Feb 5, 20260.870.870.780.790.79-9.20%6,219,458
Feb 4, 20260.870.870.830.870.873.57%3,234,809
Feb 3, 20260.820.860.820.840.843.70%5,815,794
Feb 2, 20260.830.880.810.810.81-8.99%11,037,520
Jan 30, 20260.960.960.870.890.89-8.25%8,798,054
Jan 29, 20261.051.050.960.970.97-7.62%4,924,300
Jan 28, 20261.011.051.011.051.05-1.41%5,514,577
Jan 27, 20261.081.091.041.071.071.43%6,637,394
Jan 23, 20261.051.081.031.051.054.48%5,293,639
Jan 22, 20261.041.040.991.011.01-3.83%3,979,404
Jan 21, 20261.091.111.021.051.05-3.24%11,254,220
Jan 20, 20261.091.101.051.081.08-0.92%4,191,676
Jan 19, 20261.061.121.051.091.094.31%3,240,406
Jan 16, 20261.101.101.041.051.05-2.79%3,541,497
Jan 15, 20261.161.171.061.081.08-5.70%4,951,652
Jan 14, 20261.121.161.091.141.145.07%4,595,126
Jan 13, 20261.091.131.071.091.092.36%6,185,611
Jan 12, 20260.991.080.991.061.0612.17%6,432,815
Jan 9, 20260.961.000.940.950.95-1.56%2,703,019
Jan 8, 20260.941.000.940.960.961.05%4,588,260
Jan 7, 20260.961.000.940.950.954.97%7,224,726
Jan 6, 20260.900.920.850.910.911.12%3,661,596
Jan 5, 20260.870.910.830.900.903.47%3,406,873
Jan 2, 20260.860.890.840.870.87-0.57%3,568,057
Dec 31, 20250.920.920.850.870.87-1.14%3,046,855
Dec 30, 20250.860.890.800.880.88-3.30%5,415,608
Dec 29, 20250.970.990.890.910.911.11%9,777,794
Dec 24, 20250.910.930.890.900.90-0.55%5,807,223
Dec 23, 20250.890.910.870.910.91-5,920,290
Dec 22, 20250.810.920.800.910.9114.56%7,124,498
Dec 19, 20250.760.800.740.790.793.27%8,150,644
Dec 18, 20250.800.800.750.770.77-3.16%2,442,900
Dec 17, 20250.750.830.730.790.798.97%6,779,774
Dec 16, 20250.760.760.710.730.73-5,721,530
Dec 15, 20250.760.770.700.730.73-9.38%6,588,248
Dec 12, 20250.770.800.750.800.8013.48%8,500,654
Dec 11, 20250.710.730.700.710.712.17%6,903,852
Dec 10, 20250.670.700.650.690.6913.11%6,749,995
Dec 9, 20250.630.630.610.610.61-4.69%3,652,478
Dec 8, 20250.660.680.640.640.64-2.29%6,348,774
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