Unico Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.555	0.600	0.535	0.540	0.540	4,354,282
2025-10-31	0.530	0.560	0.520	0.555	0.555	15,341,050
2025-10-30	0.515	0.525	0.495	0.500	0.500	2,007,540
2025-10-29	0.475	0.520	0.470	0.505	0.505	3,253,058
2025-10-28	0.500	0.510	0.470	0.485	0.485	4,205,187
2025-10-27	0.530	0.547	0.515	0.535	0.535	2,598,098
2025-10-24	0.540	0.555	0.530	0.535	0.535	2,843,966
2025-10-23	0.535	0.540	0.510	0.540	0.540	3,862,207
2025-10-22	0.540	0.540	0.480	0.515	0.515	8,083,692
2025-10-21	0.605	0.615	0.570	0.595	0.595	3,002,017
2025-10-20	0.630	0.630	0.575	0.600	0.600	4,822,712
2025-10-17	0.710	0.710	0.642	0.670	0.670	4,379,337
2025-10-16	0.660	0.700	0.660	0.675	0.675	4,722,623
2025-10-15	0.655	0.655	0.620	0.640	0.640	4,786,925
2025-10-14	0.640	0.675	0.640	0.665	0.665	4,566,944
2025-10-13	0.575	0.645	0.575	0.620	0.620	3,999,425
2025-10-10	0.585	0.615	0.570	0.590	0.590	3,636,782
2025-10-09	0.650	0.660	0.597	0.610	0.610	4,138,942
2025-10-08	0.615	0.640	0.595	0.635	0.635	3,854,234
2025-10-07	0.680	0.687	0.635	0.640	0.640	2,518,650
2025-10-06	0.670	0.680	0.640	0.675	0.675	3,328,478
2025-10-03	0.660	0.670	0.625	0.650	0.650	4,447,716
2025-10-02	0.690	0.700	0.675	0.680	0.680	2,100,629
2025-10-01	0.700	0.750	0.680	0.690	0.690	4,790,105
2025-09-30	0.715	0.720	0.685	0.715	0.715	3,261,372
2025-09-29	0.690	0.710	0.665	0.710	0.710	6,617,889
2025-09-26	0.590	0.660	0.580	0.650	0.650	8,500,990
2025-09-25	0.575	0.580	0.545	0.555	0.555	2,056,802
2025-09-24	0.560	0.580	0.530	0.575	0.575	3,570,336
2025-09-23	0.590	0.600	0.555	0.560	0.560	4,806,883
2025-09-22	0.545	0.560	0.532	0.545	0.545	2,793,094
2025-09-19	0.500	0.530	0.485	0.505	0.505	2,775,572
2025-09-18	0.500	0.500	0.480	0.485	0.485	2,280,587
2025-09-17	0.535	0.535	0.500	0.510	0.510	2,298,818
2025-09-16	0.525	0.540	0.520	0.535	0.535	4,738,231
2025-09-15	0.500	0.515	0.482	0.490	0.490	4,504,903
2025-09-12	0.460	0.510	0.440	0.510	0.510	5,800,231
2025-09-11	0.460	0.460	0.430	0.435	0.435	1,673,650
2025-09-10	0.465	0.470	0.440	0.455	0.455	2,680,374
2025-09-09	0.480	0.495	0.460	0.480	0.480	3,367,687
2025-09-08	0.490	0.500	0.470	0.470	0.470	1,352,066
2025-09-05	0.470	0.490	0.455	0.480	0.480	2,646,997
2025-09-04	0.470	0.517	0.455	0.470	0.470	2,753,498
2025-09-03	0.485	0.500	0.460	0.460	0.460	3,578,170
2025-09-02	0.470	0.480	0.455	0.465	0.465	3,558,797
2025-09-01	0.420	0.450	0.405	0.430	0.430	4,353,037
2025-08-29	0.400	0.420	0.380	0.390	0.390	4,908,446
2025-08-28	0.380	0.390	0.372	0.385	0.385	1,432,674
2025-08-27	0.380	0.395	0.370	0.390	0.390	2,480,313
2025-08-26	0.390	0.400	0.365	0.395	0.395	2,896,082
2025-08-25	0.370	0.400	0.365	0.390	0.390	2,656,385
2025-08-22	0.370	0.370	0.350	0.355	0.355	1,137,487
2025-08-21	0.370	0.375	0.360	0.370	0.370	1,743,075
2025-08-20	0.355	0.365	0.340	0.350	0.350	3,269,175
2025-08-15	0.390	0.405	0.380	0.390	0.390	495,199
2025-08-14	0.400	0.405	0.390	0.395	0.395	598,958
2025-08-13	0.390	0.405	0.380	0.390	0.390	876,868
2025-08-12	0.405	0.410	0.380	0.380	0.380	1,225,832
2025-08-11	0.435	0.442	0.410	0.415	0.415	1,289,902
2025-08-08	0.420	0.430	0.410	0.415	0.415	1,470,269

← NewerPage 5 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.