Usha Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.330	0.360	0.320	0.360	0.360	103,245
2023-03-17	0.330	0.340	0.325	0.335	0.335	116,349
2023-03-16	0.325	0.340	0.320	0.330	0.330	92,500
2023-03-15	0.310	0.325	0.310	0.320	0.320	339,211
2023-03-14	0.315	0.315	0.305	0.315	0.315	172,217
2023-03-13	0.320	0.320	0.305	0.315	0.315	85,504
2023-03-10	0.320	0.325	0.310	0.310	0.310	158,745
2023-03-09	0.325	0.330	0.320	0.330	0.330	108,343
2023-03-08	0.315	0.325	0.315	0.325	0.325	219,424
2023-03-07	0.310	0.310	0.310	0.310	0.310	32,293
2023-03-06	0.335	0.340	0.300	0.310	0.310	307,800
2023-03-03	0.345	0.345	0.335	0.335	0.335	200,414
2023-03-02	0.345	0.350	0.335	0.345	0.345	267,569
2023-03-01	0.345	0.360	0.335	0.340	0.340	517,419
2023-02-28	0.360	0.360	0.335	0.345	0.345	264,403
2023-02-27	0.360	0.370	0.350	0.360	0.360	209,979
2023-02-24	0.375	0.375	0.350	0.360	0.360	271,400
2023-02-23	0.390	0.395	0.380	0.385	0.385	157,006
2023-02-22	0.395	0.395	0.385	0.390	0.390	213,006
2023-02-21	0.405	0.405	0.385	0.395	0.395	194,117
2023-02-17	0.405	0.420	0.400	0.410	0.410	422,600
2023-02-16	0.385	0.400	0.380	0.390	0.390	527,954
2023-02-15	0.380	0.385	0.370	0.370	0.370	137,611
2023-02-14	0.375	0.390	0.350	0.375	0.375	443,820
2023-02-13	0.355	0.385	0.350	0.385	0.385	705,818
2023-02-10	0.340	0.360	0.335	0.355	0.355	344,095
2023-02-09	0.340	0.345	0.335	0.345	0.345	257,505
2023-02-08	0.300	0.360	0.300	0.335	0.335	810,532
2023-02-07	0.300	0.305	0.290	0.300	0.300	501,600
2023-02-06	0.325	0.325	0.290	0.290	0.290	202,665
2023-02-03	0.305	0.320	0.305	0.315	0.315	175,100
2023-02-02	0.305	0.310	0.305	0.310	0.310	128,000
2023-02-01	0.300	0.300	0.290	0.300	0.300	253,350
2023-01-31	0.275	0.310	0.275	0.295	0.295	261,190
2023-01-30	0.300	0.300	0.285	0.285	0.285	52,450
2023-01-27	0.270	0.300	0.270	0.300	0.300	171,000
2023-01-26	0.275	0.275	0.265	0.265	0.265	75,500
2023-01-25	0.275	0.275	0.275	0.275	0.275	60,000
2023-01-24	0.275	0.275	0.275	0.275	0.275	30,000
2023-01-23	0.275	0.275	0.265	0.265	0.265	8,650
2023-01-20	0.275	0.275	0.275	0.275	0.275	43,000
2023-01-19	0.285	0.285	0.275	0.280	0.280	68,500
2023-01-18	0.285	0.285	0.285	0.285	0.285	19,500
2023-01-17	0.285	0.285	0.285	0.285	0.285	27,000
2023-01-16	0.280	0.285	0.280	0.285	0.285	3,000
2023-01-13	0.280	0.285	0.280	0.285	0.285	99,000
2023-01-12	0.270	0.275	0.270	0.275	0.275	13,500
2023-01-11	0.280	0.280	0.260	0.260	0.260	35,880
2023-01-10	0.270	0.270	0.270	0.270	0.270	500
2023-01-09	0.270	0.280	0.270	0.280	0.280	55,500
2023-01-06	0.260	0.260	0.260	0.260	0.260	10,500
2023-01-05	0.265	0.265	0.250	0.265	0.265	14,000
2023-01-04	0.260	0.260	0.260	0.260	0.260	3,500
2023-01-03	0.250	0.260	0.250	0.260	0.260	45,000
2022-12-30	0.250	0.250	0.240	0.250	0.250	40,500
2022-12-29	0.250	0.250	0.250	0.250	0.250	2,000
2022-12-28	0.250	0.250	0.235	0.250	0.250	74,500
2022-12-23	0.250	0.250	0.240	0.250	0.250	3,515
2022-12-22	0.240	0.250	0.240	0.240	0.240	4,000
2022-12-21	0.250	0.255	0.250	0.250	0.250	10,650

← NewerPage 16 of 21 · 1,254 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.