Unico Silver Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.820	0.860	0.815	0.840	0.840	5,815,794
2026-02-02	0.830	0.880	0.805	0.810	0.810	11,037,520
2026-01-30	0.955	0.960	0.865	0.890	0.890	8,798,054
2026-01-29	1.050	1.050	0.960	0.970	0.970	4,924,300
2026-01-28	1.010	1.050	1.005	1.050	1.050	5,889,577
2026-01-27	1.080	1.085	1.035	1.065	1.065	6,637,394
2026-01-23	1.045	1.080	1.032	1.050	1.050	5,293,639
2026-01-22	1.040	1.040	0.985	1.005	1.005	3,979,404
2026-01-21	1.090	1.110	1.020	1.045	1.045	11,254,220
2026-01-20	1.090	1.100	1.045	1.080	1.080	4,191,676
2026-01-19	1.055	1.115	1.045	1.090	1.090	3,240,406
2026-01-16	1.095	1.100	1.035	1.045	1.045	4,241,497
2026-01-15	1.160	1.172	1.060	1.075	1.075	4,951,652
2026-01-14	1.115	1.155	1.085	1.140	1.140	4,595,126
2026-01-13	1.090	1.125	1.070	1.085	1.085	6,185,611
2026-01-12	0.990	1.075	0.985	1.060	1.060	6,432,815
2026-01-09	0.960	0.995	0.940	0.945	0.945	2,703,019
2026-01-08	0.940	1.000	0.935	0.960	0.960	4,588,260
2026-01-07	0.960	1.000	0.940	0.950	0.950	7,224,726
2026-01-06	0.900	0.920	0.850	0.905	0.905	4,320,940
2026-01-05	0.870	0.910	0.830	0.895	0.895	3,406,873
2026-01-02	0.860	0.885	0.840	0.865	0.865	3,568,057
2025-12-31	0.915	0.920	0.850	0.870	0.870	3,046,855
2025-12-30	0.855	0.890	0.800	0.880	0.880	5,415,608
2025-12-29	0.970	0.985	0.890	0.910	0.910	9,777,794
2025-12-24	0.910	0.930	0.885	0.900	0.900	5,807,223
2025-12-23	0.890	0.905	0.865	0.905	0.905	5,920,290
2025-12-22	0.810	0.915	0.802	0.905	0.905	7,124,498
2025-12-19	0.755	0.795	0.740	0.790	0.790	8,150,644
2025-12-18	0.800	0.800	0.750	0.765	0.765	2,442,900
2025-12-17	0.750	0.825	0.732	0.790	0.790	6,779,774
2025-12-16	0.760	0.760	0.712	0.725	0.725	5,721,530
2025-12-15	0.760	0.770	0.700	0.725	0.725	6,588,248
2025-12-12	0.765	0.800	0.745	0.800	0.800	8,500,654
2025-12-11	0.710	0.730	0.700	0.705	0.705	6,903,852
2025-12-10	0.670	0.700	0.650	0.690	0.690	6,749,995
2025-12-09	0.630	0.630	0.605	0.610	0.610	3,652,478
2025-12-08	0.660	0.675	0.635	0.640	0.640	6,348,774
2025-12-05	0.630	0.667	0.620	0.655	0.655	2,003,556
2025-12-04	0.690	0.690	0.630	0.640	0.640	5,584,469
2025-12-03	0.670	0.675	0.645	0.670	0.670	3,592,397
2025-12-02	0.700	0.710	0.625	0.645	0.645	10,060,810
2025-12-01	0.670	0.700	0.640	0.690	0.690	10,412,300
2025-11-28	0.600	0.615	0.570	0.590	0.590	5,305,752
2025-11-27	0.590	0.600	0.555	0.570	0.570	3,064,436
2025-11-26	0.550	0.570	0.545	0.565	0.565	5,444,364
2025-11-25	0.530	0.545	0.520	0.535	0.535	3,923,656
2025-11-24	0.505	0.510	0.490	0.495	0.495	2,690,050
2025-11-21	0.515	0.520	0.485	0.490	0.490	5,344,265
2025-11-20	0.540	0.570	0.540	0.540	0.540	3,199,177
2025-11-19	0.540	0.542	0.520	0.530	0.530	2,230,742
2025-11-18	0.560	0.565	0.505	0.520	0.520	9,877,173
2025-11-13	0.660	0.680	0.650	0.675	0.675	3,996,980
2025-11-12	0.625	0.630	0.600	0.605	0.605	1,678,393
2025-11-11	0.650	0.660	0.615	0.615	0.615	3,696,243
2025-11-10	0.590	0.630	0.570	0.625	0.625	2,007,680
2025-11-07	0.550	0.575	0.535	0.565	0.565	3,172,052
2025-11-06	0.520	0.550	0.515	0.535	0.535	2,089,102
2025-11-05	0.500	0.510	0.470	0.505	0.505	3,653,282
2025-11-04	0.535	0.535	0.500	0.505	0.505	1,876,095

← NewerPage 4 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.