Usha Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.340	0.365	0.340	0.365	0.365	47,000
2022-03-31	0.340	0.350	0.330	0.340	0.340	164,587
2022-03-30	0.315	0.325	0.315	0.320	0.320	20,515
2022-03-29	0.320	0.320	0.315	0.315	0.315	30,000
2022-03-28	0.330	0.330	0.330	0.330	0.330	0
2022-03-25	0.330	0.335	0.330	0.330	0.330	60,244
2022-03-24	0.340	0.340	0.340	0.340	0.340	10,000
2022-03-23	0.355	0.355	0.350	0.350	0.350	28,500
2022-03-22	0.340	0.340	0.340	0.340	0.340	40,500
2022-03-21	0.330	0.340	0.330	0.340	0.340	18,070
2022-03-18	0.355	0.355	0.340	0.340	0.340	24,120
2022-03-17	0.350	0.350	0.350	0.350	0.350	0
2022-03-16	0.365	0.385	0.350	0.350	0.350	152,200
2022-03-15	0.380	0.380	0.350	0.370	0.370	60,000
2022-03-14	0.370	0.385	0.370	0.385	0.385	22,000
2022-03-11	0.370	0.370	0.370	0.370	0.370	2,000
2022-03-10	0.370	0.380	0.350	0.380	0.380	95,554
2022-03-09	0.345	0.380	0.345	0.380	0.380	80,750
2022-03-08	0.345	0.345	0.345	0.345	0.345	11,500
2022-03-07	0.340	0.340	0.330	0.330	0.330	79,800
2022-03-04	0.340	0.340	0.340	0.340	0.340	27,000
2022-03-03	0.330	0.330	0.330	0.330	0.330	41,000
2022-03-02	0.330	0.330	0.330	0.330	0.330	0
2022-03-01	0.320	0.330	0.320	0.330	0.330	22,000
2022-02-28	0.330	0.330	0.320	0.320	0.320	8,075
2022-02-25	0.330	0.330	0.330	0.330	0.330	0
2022-02-24	0.330	0.330	0.330	0.330	0.330	37,000
2022-02-23	0.330	0.340	0.330	0.330	0.330	29,500
2022-02-22	0.350	0.350	0.330	0.330	0.330	16,500
2022-02-18	0.390	0.390	0.350	0.350	0.350	22,500
2022-02-17	0.370	0.385	0.370	0.385	0.385	30,500
2022-02-16	0.350	0.370	0.340	0.370	0.370	60,000
2022-02-15	0.360	0.360	0.360	0.360	0.360	8,500
2022-02-14	0.360	0.360	0.360	0.360	0.360	2,500
2022-02-11	0.360	0.360	0.340	0.360	0.360	54,000
2022-02-10	0.315	0.385	0.315	0.380	0.380	58,695
2022-02-09	0.315	0.315	0.310	0.310	0.310	19,000
2022-02-08	0.300	0.345	0.300	0.345	0.345	36,500
2022-02-07	0.320	0.320	0.300	0.320	0.320	9,000
2022-02-04	0.305	0.320	0.305	0.320	0.320	40,000
2022-02-03	0.305	0.305	0.305	0.305	0.305	0
2022-02-02	0.305	0.305	0.305	0.305	0.305	2,000
2022-02-01	0.285	0.305	0.285	0.305	0.305	13,000
2022-01-31	0.280	0.300	0.280	0.290	0.290	39,500
2022-01-28	0.245	0.245	0.245	0.245	0.245	0
2022-01-27	0.250	0.250	0.245	0.245	0.245	9,000
2022-01-26	0.255	0.255	0.250	0.250	0.250	23,000
2022-01-25	0.260	0.260	0.260	0.260	0.260	2,500
2022-01-24	0.270	0.270	0.255	0.260	0.260	23,000
2022-01-21	0.280	0.280	0.270	0.280	0.280	46,000
2022-01-20	0.290	0.290	0.280	0.280	0.280	24,000
2022-01-19	0.280	0.295	0.280	0.295	0.295	70,000
2022-01-18	0.285	0.285	0.280	0.280	0.280	8,500
2022-01-17	0.285	0.285	0.280	0.280	0.280	14,500
2022-01-14	0.290	0.290	0.290	0.290	0.290	0
2022-01-13	0.290	0.290	0.290	0.290	0.290	10,000
2022-01-12	0.290	0.300	0.290	0.295	0.295	9,500
2022-01-11	0.290	0.290	0.290	0.290	0.290	5,000
2022-01-10	0.295	0.295	0.295	0.295	0.295	0
2022-01-07	0.295	0.295	0.295	0.295	0.295	14,500

← NewerPage 20 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.