Usha Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.305	0.305	0.305	0.305	0.305	51,000
2022-06-27	0.320	0.320	0.305	0.305	0.305	34,500
2022-06-24	0.310	0.315	0.310	0.315	0.315	22,667
2022-06-23	0.330	0.330	0.305	0.310	0.310	236,250
2022-06-22	0.350	0.350	0.330	0.340	0.340	134,000
2022-06-21	0.350	0.350	0.340	0.345	0.345	61,000
2022-06-20	0.360	0.360	0.340	0.340	0.340	321,666
2022-06-17	0.360	0.365	0.360	0.360	0.360	29,000
2022-06-16	0.365	0.365	0.350	0.360	0.360	122,000
2022-06-15	0.365	0.365	0.355	0.360	0.360	124,000
2022-06-14	0.360	0.365	0.360	0.365	0.365	65,500
2022-06-13	0.365	0.375	0.355	0.365	0.365	275,550
2022-06-10	0.375	0.375	0.360	0.365	0.365	104,100
2022-06-09	0.370	0.380	0.370	0.375	0.375	161,000
2022-06-08	0.370	0.370	0.365	0.365	0.365	78,000
2022-06-07	0.360	0.380	0.360	0.380	0.380	303,277
2022-06-06	0.335	0.360	0.335	0.355	0.355	192,000
2022-06-03	0.330	0.345	0.330	0.335	0.335	206,304
2022-06-02	0.320	0.330	0.320	0.330	0.330	149,500
2022-06-01	0.300	0.325	0.300	0.320	0.320	162,500
2022-05-31	0.300	0.300	0.300	0.300	0.300	3,000
2022-05-30	0.300	0.300	0.300	0.300	0.300	1,000
2022-05-27	0.300	0.300	0.300	0.300	0.300	10,000
2022-05-26	0.300	0.300	0.290	0.290	0.290	50,000
2022-05-25	0.300	0.300	0.295	0.300	0.300	220,685
2022-05-24	0.310	0.310	0.300	0.305	0.305	267,100
2022-05-20	0.300	0.305	0.300	0.305	0.305	243,600
2022-05-19	0.300	0.305	0.300	0.305	0.305	75,600
2022-05-18	0.305	0.310	0.300	0.300	0.300	196,500
2022-05-17	0.295	0.305	0.295	0.300	0.300	93,000
2022-05-16	0.305	0.305	0.285	0.300	0.300	56,509
2022-05-13	0.300	0.300	0.300	0.300	0.300	27,003
2022-05-12	0.290	0.295	0.285	0.295	0.295	61,300
2022-05-11	0.285	0.285	0.285	0.285	0.285	117,000
2022-05-10	0.285	0.290	0.270	0.285	0.285	94,500
2022-05-09	0.295	0.295	0.285	0.285	0.285	214,000
2022-05-06	0.310	0.310	0.300	0.300	0.300	257,580
2022-05-05	0.330	0.330	0.310	0.320	0.320	218,310
2022-05-04	0.325	0.330	0.325	0.325	0.325	50,000
2022-05-03	0.330	0.330	0.315	0.320	0.320	98,000
2022-05-02	0.335	0.340	0.330	0.340	0.340	43,600
2022-04-29	0.300	0.345	0.300	0.345	0.345	169,513
2022-04-28	0.290	0.295	0.290	0.295	0.295	40,500
2022-04-27	0.290	0.295	0.280	0.285	0.285	105,000
2022-04-26	0.300	0.300	0.275	0.275	0.275	48,300
2022-04-25	0.300	0.305	0.300	0.305	0.305	46,500
2022-04-22	0.300	0.300	0.290	0.300	0.300	65,500
2022-04-21	0.290	0.300	0.285	0.290	0.290	59,000
2022-04-20	0.290	0.290	0.280	0.290	0.290	85,825
2022-04-19	0.285	0.285	0.275	0.280	0.280	211,500
2022-04-18	0.275	0.275	0.275	0.275	0.275	61,000
2022-04-14	0.280	0.290	0.270	0.290	0.290	93,000
2022-04-13	0.285	0.285	0.280	0.285	0.285	71,000
2022-04-12	0.295	0.295	0.285	0.285	0.285	72,500
2022-04-11	0.310	0.310	0.290	0.295	0.295	42,333
2022-04-08	0.310	0.320	0.285	0.300	0.300	128,000
2022-04-07	0.300	0.300	0.295	0.300	0.300	97,501
2022-04-06	0.295	0.295	0.290	0.290	0.290	57,000
2022-04-05	0.300	0.305	0.300	0.300	0.300	59,500
2022-04-04	0.350	0.360	0.300	0.300	0.300	159,000

← NewerPage 19 of 21 · 1,258 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.