Usha Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.255	0.255	0.255	0.255	0.255	20,814
2023-06-12	0.260	0.260	0.250	0.260	0.260	60,950
2023-06-09	0.260	0.260	0.255	0.255	0.255	40,100
2023-06-08	0.260	0.265	0.255	0.265	0.265	98,500
2023-06-07	0.260	0.260	0.250	0.260	0.260	235,433
2023-06-06	0.270	0.275	0.260	0.265	0.265	187,693
2023-06-05	0.270	0.280	0.270	0.275	0.275	211,050
2023-06-02	0.275	0.275	0.265	0.265	0.265	111,131
2023-06-01	0.275	0.275	0.265	0.270	0.270	184,075
2023-05-31	0.270	0.270	0.265	0.270	0.270	15,500
2023-05-30	0.270	0.275	0.265	0.270	0.270	75,500
2023-05-29	0.275	0.275	0.270	0.275	0.275	73,000
2023-05-26	0.260	0.270	0.260	0.265	0.265	73,000
2023-05-25	0.260	0.265	0.255	0.260	0.260	101,902
2023-05-24	0.260	0.270	0.260	0.270	0.270	93,000
2023-05-23	0.275	0.275	0.265	0.270	0.270	70,046
2023-05-19	0.270	0.275	0.265	0.275	0.275	114,455
2023-05-18	0.265	0.270	0.250	0.270	0.270	341,691
2023-05-17	0.260	0.270	0.260	0.260	0.260	73,722
2023-05-16	0.265	0.270	0.260	0.270	0.270	50,610
2023-05-15	0.275	0.275	0.265	0.265	0.265	28,650
2023-05-12	0.270	0.275	0.265	0.275	0.275	112,809
2023-05-11	0.280	0.280	0.270	0.270	0.270	28,000
2023-05-10	0.280	0.285	0.275	0.275	0.275	33,964
2023-05-09	0.285	0.285	0.275	0.285	0.285	82,237
2023-05-08	0.280	0.290	0.270	0.290	0.290	32,578
2023-05-05	0.280	0.285	0.280	0.285	0.285	30,705
2023-05-04	0.280	0.285	0.270	0.270	0.270	31,017
2023-05-03	0.260	0.283	0.255	0.280	0.280	187,147
2023-05-02	0.260	0.265	0.250	0.260	0.260	206,510
2023-05-01	0.285	0.285	0.260	0.260	0.260	111,406
2023-04-28	0.300	0.300	0.275	0.280	0.280	80,867
2023-04-27	0.290	0.310	0.290	0.295	0.295	187,793
2023-04-26	0.275	0.290	0.275	0.285	0.285	115,451
2023-04-25	0.280	0.285	0.280	0.280	0.280	51,555
2023-04-24	0.280	0.290	0.280	0.280	0.280	307,461
2023-04-21	0.300	0.305	0.280	0.290	0.290	206,553
2023-04-20	0.320	0.330	0.300	0.303	0.303	654,215
2023-04-19	0.305	0.330	0.295	0.330	0.330	362,917
2023-04-18	0.305	0.305	0.295	0.295	0.295	193,270
2023-04-17	0.315	0.330	0.300	0.300	0.300	261,094
2023-04-14	0.315	0.315	0.300	0.305	0.305	195,480
2023-04-13	0.335	0.335	0.305	0.320	0.320	267,026
2023-04-12	0.315	0.335	0.315	0.335	0.335	295,207
2023-04-11	0.320	0.320	0.310	0.310	0.310	70,620
2023-04-10	0.315	0.325	0.315	0.320	0.320	190,752
2023-04-06	0.320	0.320	0.310	0.310	0.310	47,403
2023-04-05	0.315	0.325	0.315	0.315	0.315	131,125
2023-04-04	0.330	0.330	0.320	0.320	0.320	89,100
2023-04-03	0.330	0.330	0.320	0.330	0.330	48,421
2023-03-31	0.320	0.325	0.315	0.325	0.325	104,707
2023-03-30	0.310	0.325	0.310	0.320	0.320	126,581
2023-03-29	0.320	0.320	0.285	0.310	0.310	482,398
2023-03-28	0.335	0.350	0.325	0.330	0.330	431,150
2023-03-27	0.350	0.350	0.330	0.330	0.330	125,135
2023-03-24	0.355	0.355	0.340	0.345	0.345	159,847
2023-03-23	0.355	0.360	0.345	0.355	0.355	250,524
2023-03-22	0.360	0.360	0.355	0.355	0.355	113,564
2023-03-21	0.360	0.360	0.340	0.355	0.355	57,050
2023-03-20	0.330	0.360	0.320	0.360	0.360	103,245

← NewerPage 15 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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