Usha Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.295	0.295	0.295	0.295	0.295	14,500
2022-01-06	0.305	0.305	0.295	0.305	0.305	24,500
2022-01-05	0.315	0.315	0.315	0.315	0.315	0
2022-01-04	0.315	0.315	0.315	0.315	0.315	3,000
2021-12-31	0.275	0.275	0.275	0.275	0.275	0
2021-12-30	0.275	0.275	0.275	0.275	0.275	36,000
2021-12-29	0.275	0.275	0.270	0.275	0.275	16,000
2021-12-24	0.280	0.280	0.275	0.280	0.280	173,500
2021-12-23	0.300	0.300	0.280	0.280	0.280	3,500
2021-12-22	0.305	0.305	0.305	0.305	0.305	0
2021-12-21	0.305	0.305	0.305	0.305	0.305	0
2021-12-20	0.305	0.305	0.305	0.305	0.305	500
2021-12-17	0.310	0.310	0.310	0.310	0.310	0
2021-12-16	0.310	0.310	0.310	0.310	0.310	1,500
2021-12-15	0.290	0.290	0.290	0.290	0.290	3,000
2021-12-14	0.310	0.310	0.280	0.280	0.280	147,500
2021-12-13	0.325	0.325	0.315	0.315	0.315	32,500
2021-12-10	0.325	0.325	0.325	0.325	0.325	102,500
2021-12-09	0.325	0.325	0.325	0.325	0.325	0
2021-12-08	0.330	0.330	0.325	0.325	0.325	32,500
2021-12-07	0.330	0.340	0.330	0.340	0.340	27,000
2021-12-06	0.325	0.370	0.315	0.370	0.370	26,000
2021-12-03	0.355	0.370	0.320	0.330	0.330	107,000
2021-12-02	0.350	0.360	0.350	0.360	0.360	69,000
2021-12-01	0.365	0.365	0.365	0.365	0.365	2,000
2021-11-30	0.380	0.380	0.380	0.380	0.380	0
2021-11-29	0.395	0.395	0.340	0.380	0.380	5,500
2021-11-26	0.350	0.385	0.320	0.385	0.385	96,000
2021-11-25	0.350	0.350	0.350	0.350	0.350	2,500
2021-11-24	0.350	0.350	0.350	0.350	0.350	13,900
2021-11-23	0.350	0.350	0.350	0.350	0.350	500
2021-11-22	0.350	0.350	0.350	0.350	0.350	20,425
2021-11-19	0.325	0.335	0.325	0.335	0.335	5,500
2021-11-18	0.325	0.330	0.325	0.330	0.330	58,000
2021-11-17	0.340	0.340	0.330	0.330	0.330	13,220
2021-11-16	0.340	0.340	0.335	0.340	0.340	54,500
2021-11-15	0.345	0.345	0.340	0.340	0.340	52,485
2021-11-12	0.340	0.350	0.340	0.350	0.350	60,000
2021-11-11	0.350	0.350	0.340	0.340	0.340	7,400
2021-11-10	0.350	0.360	0.350	0.350	0.350	46,000
2021-11-09	0.365	0.365	0.350	0.350	0.350	10,500
2021-11-08	0.370	0.370	0.370	0.370	0.370	2,000
2021-11-05	0.360	0.375	0.355	0.375	0.375	9,500
2021-11-04	0.370	0.375	0.370	0.375	0.375	18,000
2021-11-03	0.360	0.370	0.355	0.370	0.370	52,500
2021-11-02	0.340	0.360	0.340	0.355	0.355	8,500
2021-11-01	0.335	0.345	0.335	0.345	0.345	16,500
2021-10-29	0.345	0.345	0.345	0.345	0.345	0
2021-10-28	0.345	0.345	0.345	0.345	0.345	3,500
2021-10-27	0.335	0.335	0.335	0.335	0.335	0
2021-10-26	0.335	0.335	0.335	0.335	0.335	0
2021-10-25	0.335	0.335	0.335	0.335	0.335	0
2021-10-22	0.340	0.340	0.335	0.335	0.335	25,000

← NewerPage 21 of 21 · 1,253 trading days

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.