New Zealand markets closed

Unison Metals Limited (538610.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202435.4935.4932.6034.4734.4777,962
21 Jun 202432.5533.9032.5533.8833.8886,883
20 Jun 202432.9233.5032.2932.2932.29117,909
18 Jun 202436.2036.2034.5035.7635.76253,493
17 Jun 2024------
14 Jun 202432.9534.5032.4033.7733.77290,624
13 Jun 202431.7031.7630.1331.7631.76250,742
12 Jun 202426.5029.7026.1028.8828.88150,014
11 Jun 202428.3428.9627.4027.7627.7693,401
10 Jun 202428.8528.9528.1028.1828.18155,480
07 Jun 202427.8228.4926.0028.1528.15133,605
06 Jun 202429.7830.9926.5227.2727.27192,125
05 Jun 202426.2029.0025.1028.7828.78364,949
04 Jun 202429.9929.9923.2725.1625.16341,153
03 Jun 202428.9228.9226.8128.9228.921,472,752
31 May 202424.0024.1024.0024.1024.10130,020
30 May 202420.5320.5319.8120.0920.092,667
29 May 202420.3720.6920.2120.5320.532,832
28 May 202420.9920.9920.0220.3720.373,195
24 May 202420.4920.9620.2620.7220.7210,148
23 May 202421.4521.4520.0020.3320.3329,912
22 May 202421.0121.7619.2021.0321.0319,650
21 May 202421.6222.1821.6221.7521.7519,669
20 May 2024------
17 May 202422.0022.6921.6322.2022.206,720
16 May 202422.0022.5021.9522.0822.082,736
15 May 202420.8622.9020.8622.2222.2213,782
14 May 202421.9022.0021.5121.8521.852,895
13 May 202421.9322.2521.5122.0822.085,121
10 May 202421.7021.9921.2721.9321.932,270
09 May 202421.9622.4821.3821.8021.803,714
08 May 202422.2522.2521.1021.8521.855,692
07 May 202421.5022.4921.1022.0722.073,611
06 May 202421.5622.2421.0021.7821.786,747
03 May 202422.0022.9820.8021.7021.7018,720
02 May 202422.0022.6222.0022.2122.2115,779
01 May 2024------
30 Apr 202423.0023.0522.5022.7222.7218,646
29 Apr 202423.7023.7022.9823.0123.0124,894
26 Apr 202425.2525.9023.0123.7023.7041,302
25 Apr 202423.0026.0021.9124.8024.80268,899
24 Apr 202422.0023.0021.7722.7222.7241,961
23 Apr 202421.6022.7021.5621.9521.956,017
22 Apr 202422.0022.0021.5021.6021.608,114
19 Apr 202421.2521.9921.2521.7521.754,349
18 Apr 202421.2522.0021.2521.5121.515,841
17 Apr 2024------
16 Apr 202422.0022.0021.0021.4621.4613,070
15 Apr 202421.8122.4021.8122.1022.1019,009
12 Apr 202421.8022.1921.8021.9821.987,366
11 Apr 2024------
10 Apr 202422.2022.3321.8022.1922.194,805
09 Apr 202422.3722.3721.8521.9921.996,268
08 Apr 202422.0022.3821.8521.9921.9920,043
05 Apr 202421.7722.4021.7722.1022.106,732
04 Apr 202422.8522.9021.5722.2122.215,534
03 Apr 202422.1022.1021.3621.9521.954,455
02 Apr 202421.0022.2821.0021.7421.741,622
01 Apr 202421.1822.4421.1821.4221.4220,287
28 Mar 202422.0022.0021.1221.1821.1814,833
27 Mar 202421.9522.1121.0321.1921.1924,399
26 Mar 202422.8022.8021.0221.2521.2514,163
25 Mar 2024------
22 Mar 202421.1021.8821.1021.6221.6212,602
21 Mar 202421.8021.8720.9721.4921.4912,513
20 Mar 202422.2022.2020.9021.3821.389,777
19 Mar 202422.0022.0020.9421.4221.426,954
18 Mar 202420.9722.3720.6421.0021.007,318
15 Mar 2024------
14 Mar 202421.0021.9920.5021.0821.0858,811
13 Mar 202421.0121.4920.7621.0021.0033,644
12 Mar 202421.3721.7321.0121.2021.2014,855
11 Mar 202421.5021.9021.0021.2221.2223,330
08 Mar 2024------
07 Mar 202422.0022.0021.5121.8421.848,970
06 Mar 202422.4822.4820.4221.6921.6920,482
05 Mar 202422.1122.4822.0022.0122.016,275
04 Mar 202422.9822.9822.0022.1122.1114,836
01 Mar 202423.4023.4022.1022.4722.4713,390
29 Feb 202421.9223.4721.9223.1523.1514,402
28 Feb 202422.5023.0021.7521.9221.9215,555
27 Feb 202422.9922.9922.4022.7222.7211,330
26 Feb 202422.8523.2422.5022.8022.8020,817
23 Feb 202422.8023.2522.8022.8922.8951,280
22 Feb 202422.5023.4922.4622.7922.7920,527
21 Feb 202423.2523.5022.7023.0123.0127,713
20 Feb 202424.8024.8022.5523.6923.6995,253
16 Feb 202423.0223.0222.5022.6622.6638,619
15 Feb 202423.5023.5022.7023.0323.0320,796
14 Feb 202423.3523.3522.5122.8822.888,634
13 Feb 202423.4023.4022.7523.0523.0510,856
12 Feb 202423.2523.9923.0323.2323.2312,501
09 Feb 202424.0024.9923.0723.6923.6926,666
08 Feb 202425.4025.4024.0924.2224.2272,281
07 Feb 202425.4825.4824.0724.6324.6323,516
06 Feb 202425.4925.4924.0024.4324.4335,319
05 Feb 202425.7325.7324.1524.5024.5017,856
02 Feb 202425.8025.8024.8525.2325.2373,966
01 Feb 202425.7425.7424.5025.4125.4187,190
31 Jan 202424.5025.7423.7025.2925.29159,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...