Unico Silver Limited (ASX:USL)
Australia
· Delayed Price · Currency is AUD 0.6950
+0.0450 (6.92%)
Sep 29, 2025, 1:39 PM AEST
Unico Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.59 | 0.66 | 0.58 | 0.65 | 0.65 | 17.12% | 8,326,613 |
| Sep 25, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.48% | 2,056,802 |
| Sep 24, 2025 | 0.56 | 0.58 | 0.53 | 0.58 | 0.58 | 2.68% | 3,570,336 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | 2.75% | 4,806,883 |
| Sep 22, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 7.92% | 2,793,094 |
| Sep 19, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 4.12% | 2,775,572 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -4.90% | 2,280,587 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -4.67% | 2,298,818 |
| Sep 16, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 9.18% | 4,738,231 |
| Sep 15, 2025 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -3.92% | 4,504,903 |
| Sep 14, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 6,116,436 |
| Sep 12, 2025 | 0.46 | 0.51 | 0.44 | 0.51 | 0.51 | 17.24% | 5,800,231 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -4.40% | 1,673,650 |
| Sep 10, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -5.21% | 2,680,374 |
| Sep 9, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | 2.13% | 3,367,687 |
| Sep 8, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -2.08% | 1,352,066 |
| Sep 5, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 2.13% | 2,646,997 |
| Sep 4, 2025 | 0.47 | 0.52 | 0.46 | 0.47 | 0.47 | 2.17% | 2,753,498 |
| Sep 3, 2025 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -1.08% | 3,578,170 |
| Sep 2, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 8.14% | 3,558,797 |
| Sep 1, 2025 | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | 10.26% | 4,353,037 |
| Aug 29, 2025 | 0.40 | 0.42 | 0.38 | 0.39 | 0.39 | 1.30% | 4,908,446 |
| Aug 28, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | -1.28% | 1,432,674 |
| Aug 27, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | -1.27% | 2,480,313 |
| Aug 26, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 1.28% | 2,896,082 |
| Aug 25, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 9.86% | 2,656,385 |
| Aug 22, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 1,137,487 |
| Aug 21, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 5.71% | 1,743,075 |
| Aug 20, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -10.26% | 3,269,175 |
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 15, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -1.27% | 495,199 |
| Aug 14, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 1.28% | 598,958 |
| Aug 13, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 2.63% | 876,868 |
| Aug 12, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -8.43% | 1,225,832 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | - | 1,289,902 |
| Aug 8, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 3.75% | 1,470,269 |
| Aug 7, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 470,943 |
| Aug 6, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 5.26% | 1,553,888 |
| Aug 5, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -2.56% | 969,682 |
| Aug 4, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 11.43% | 2,032,302 |
| Aug 1, 2025 | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -10.26% | 3,870,175 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -9.30% | 3,701,011 |
| Jul 30, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | -2.27% | 1,658,178 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,863,665 |
| Jul 28, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -3.30% | 1,803,877 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 1,169,570 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -6.32% | 1,533,557 |
| Jul 23, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 7.95% | 3,144,785 |
| Jul 22, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -1.12% | 2,181,066 |