Unison Metals Limited (538610.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 32.95 | 34.50 | 32.40 | 33.77 | 33.77 | 290,624 |
| 13 Jun 2024 | 31.70 | 31.76 | 30.13 | 31.76 | 31.76 | 250,742 |
| 12 Jun 2024 | 26.50 | 29.70 | 26.10 | 28.88 | 28.88 | 150,014 |
| 11 Jun 2024 | 28.34 | 28.96 | 27.40 | 27.76 | 27.76 | 93,401 |
| 10 Jun 2024 | 28.85 | 28.95 | 28.10 | 28.18 | 28.18 | 155,480 |
| 07 Jun 2024 | 27.82 | 28.49 | 26.00 | 28.15 | 28.15 | 133,605 |
| 06 Jun 2024 | 29.78 | 30.99 | 26.52 | 27.27 | 27.27 | 192,125 |
| 05 Jun 2024 | 26.20 | 29.00 | 25.10 | 28.78 | 28.78 | 364,949 |
| 04 Jun 2024 | 29.99 | 29.99 | 23.27 | 25.16 | 25.16 | 341,153 |
| 03 Jun 2024 | 28.92 | 28.92 | 26.81 | 28.92 | 28.92 | 1,472,752 |
| 31 May 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 130,020 |
| 30 May 2024 | 20.53 | 20.53 | 19.81 | 20.09 | 20.09 | 2,667 |
| 29 May 2024 | 20.37 | 20.69 | 20.21 | 20.53 | 20.53 | 2,832 |
| 28 May 2024 | 20.99 | 20.99 | 20.02 | 20.37 | 20.37 | 3,195 |
| 24 May 2024 | 20.49 | 20.96 | 20.26 | 20.72 | 20.72 | 10,148 |
| 23 May 2024 | 21.45 | 21.45 | 20.00 | 20.33 | 20.33 | 29,912 |
| 22 May 2024 | 21.01 | 21.76 | 19.20 | 21.03 | 21.03 | 19,650 |
| 21 May 2024 | 21.62 | 22.18 | 21.62 | 21.75 | 21.75 | 19,669 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 22.00 | 22.69 | 21.63 | 22.20 | 22.20 | 6,720 |
| 16 May 2024 | 22.00 | 22.50 | 21.95 | 22.08 | 22.08 | 2,736 |
| 15 May 2024 | 20.86 | 22.90 | 20.86 | 22.22 | 22.22 | 13,782 |
| 14 May 2024 | 21.90 | 22.00 | 21.51 | 21.85 | 21.85 | 2,895 |
| 13 May 2024 | 21.93 | 22.25 | 21.51 | 22.08 | 22.08 | 5,121 |
| 10 May 2024 | 21.70 | 21.99 | 21.27 | 21.93 | 21.93 | 2,270 |
| 09 May 2024 | 21.96 | 22.48 | 21.38 | 21.80 | 21.80 | 3,714 |
| 08 May 2024 | 22.25 | 22.25 | 21.10 | 21.85 | 21.85 | 5,692 |
| 07 May 2024 | 21.50 | 22.49 | 21.10 | 22.07 | 22.07 | 3,611 |
| 06 May 2024 | 21.56 | 22.24 | 21.00 | 21.78 | 21.78 | 6,747 |
| 03 May 2024 | 22.00 | 22.98 | 20.80 | 21.70 | 21.70 | 18,720 |
| 02 May 2024 | 22.00 | 22.62 | 22.00 | 22.21 | 22.21 | 15,779 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 23.00 | 23.05 | 22.50 | 22.72 | 22.72 | 18,646 |
| 29 Apr 2024 | 23.70 | 23.70 | 22.98 | 23.01 | 23.01 | 24,894 |
| 26 Apr 2024 | 25.25 | 25.90 | 23.01 | 23.70 | 23.70 | 41,302 |
| 25 Apr 2024 | 23.00 | 26.00 | 21.91 | 24.80 | 24.80 | 268,899 |
| 24 Apr 2024 | 22.00 | 23.00 | 21.77 | 22.72 | 22.72 | 41,961 |
| 23 Apr 2024 | 21.60 | 22.70 | 21.56 | 21.95 | 21.95 | 6,017 |
| 22 Apr 2024 | 22.00 | 22.00 | 21.50 | 21.60 | 21.60 | 8,114 |
| 19 Apr 2024 | 21.25 | 21.99 | 21.25 | 21.75 | 21.75 | 4,349 |
| 18 Apr 2024 | 21.25 | 22.00 | 21.25 | 21.51 | 21.51 | 5,841 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 22.00 | 22.00 | 21.00 | 21.46 | 21.46 | 13,070 |
| 15 Apr 2024 | 21.81 | 22.40 | 21.81 | 22.10 | 22.10 | 19,009 |
| 12 Apr 2024 | 21.80 | 22.19 | 21.80 | 21.98 | 21.98 | 7,366 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 22.20 | 22.33 | 21.80 | 22.19 | 22.19 | 4,805 |
| 09 Apr 2024 | 22.37 | 22.37 | 21.85 | 21.99 | 21.99 | 6,268 |
| 08 Apr 2024 | 22.00 | 22.38 | 21.85 | 21.99 | 21.99 | 20,043 |
| 05 Apr 2024 | 21.77 | 22.40 | 21.77 | 22.10 | 22.10 | 6,732 |
| 04 Apr 2024 | 22.85 | 22.90 | 21.57 | 22.21 | 22.21 | 5,534 |
| 03 Apr 2024 | 22.10 | 22.10 | 21.36 | 21.95 | 21.95 | 4,455 |
| 02 Apr 2024 | 21.00 | 22.28 | 21.00 | 21.74 | 21.74 | 1,622 |
| 01 Apr 2024 | 21.18 | 22.44 | 21.18 | 21.42 | 21.42 | 20,287 |
| 28 Mar 2024 | 22.00 | 22.00 | 21.12 | 21.18 | 21.18 | 14,833 |
| 27 Mar 2024 | 21.95 | 22.11 | 21.03 | 21.19 | 21.19 | 24,399 |
| 26 Mar 2024 | 22.80 | 22.80 | 21.02 | 21.25 | 21.25 | 14,163 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 21.10 | 21.88 | 21.10 | 21.62 | 21.62 | 12,602 |
| 21 Mar 2024 | 21.80 | 21.87 | 20.97 | 21.49 | 21.49 | 12,513 |
| 20 Mar 2024 | 22.20 | 22.20 | 20.90 | 21.38 | 21.38 | 9,777 |
| 19 Mar 2024 | 22.00 | 22.00 | 20.94 | 21.42 | 21.42 | 6,954 |
| 18 Mar 2024 | 20.97 | 22.37 | 20.64 | 21.00 | 21.00 | 7,318 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 21.00 | 21.99 | 20.50 | 21.08 | 21.08 | 58,811 |
| 13 Mar 2024 | 21.01 | 21.49 | 20.76 | 21.00 | 21.00 | 33,644 |
| 12 Mar 2024 | 21.37 | 21.73 | 21.01 | 21.20 | 21.20 | 14,855 |
| 11 Mar 2024 | 21.50 | 21.90 | 21.00 | 21.22 | 21.22 | 23,330 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 22.00 | 22.00 | 21.51 | 21.84 | 21.84 | 8,970 |
| 06 Mar 2024 | 22.48 | 22.48 | 20.42 | 21.69 | 21.69 | 20,482 |
| 05 Mar 2024 | 22.11 | 22.48 | 22.00 | 22.01 | 22.01 | 6,275 |
| 04 Mar 2024 | 22.98 | 22.98 | 22.00 | 22.11 | 22.11 | 14,836 |
| 01 Mar 2024 | 23.40 | 23.40 | 22.10 | 22.47 | 22.47 | 13,390 |
| 29 Feb 2024 | 21.92 | 23.47 | 21.92 | 23.15 | 23.15 | 14,402 |
| 28 Feb 2024 | 22.50 | 23.00 | 21.75 | 21.92 | 21.92 | 15,555 |
| 27 Feb 2024 | 22.99 | 22.99 | 22.40 | 22.72 | 22.72 | 11,330 |
| 26 Feb 2024 | 22.85 | 23.24 | 22.50 | 22.80 | 22.80 | 20,817 |
| 23 Feb 2024 | 22.80 | 23.25 | 22.80 | 22.89 | 22.89 | 51,280 |
| 22 Feb 2024 | 22.50 | 23.49 | 22.46 | 22.79 | 22.79 | 20,527 |
| 21 Feb 2024 | 23.25 | 23.50 | 22.70 | 23.01 | 23.01 | 27,713 |
| 20 Feb 2024 | 24.80 | 24.80 | 22.55 | 23.69 | 23.69 | 95,253 |
| 16 Feb 2024 | 23.02 | 23.02 | 22.50 | 22.66 | 22.66 | 38,619 |
| 15 Feb 2024 | 23.50 | 23.50 | 22.70 | 23.03 | 23.03 | 20,796 |
| 14 Feb 2024 | 23.35 | 23.35 | 22.51 | 22.88 | 22.88 | 8,634 |
| 13 Feb 2024 | 23.40 | 23.40 | 22.75 | 23.05 | 23.05 | 10,856 |
| 12 Feb 2024 | 23.25 | 23.99 | 23.03 | 23.23 | 23.23 | 12,501 |
| 09 Feb 2024 | 24.00 | 24.99 | 23.07 | 23.69 | 23.69 | 26,666 |
| 08 Feb 2024 | 25.40 | 25.40 | 24.09 | 24.22 | 24.22 | 72,281 |
| 07 Feb 2024 | 25.48 | 25.48 | 24.07 | 24.63 | 24.63 | 23,516 |
| 06 Feb 2024 | 25.49 | 25.49 | 24.00 | 24.43 | 24.43 | 35,319 |
| 05 Feb 2024 | 25.73 | 25.73 | 24.15 | 24.50 | 24.50 | 17,856 |
| 02 Feb 2024 | 25.80 | 25.80 | 24.85 | 25.23 | 25.23 | 73,966 |
| 01 Feb 2024 | 25.74 | 25.74 | 24.50 | 25.41 | 25.41 | 87,190 |
| 31 Jan 2024 | 24.50 | 25.74 | 23.70 | 25.29 | 25.29 | 159,325 |
| 30 Jan 2024 | 24.00 | 25.50 | 23.80 | 23.97 | 23.97 | 134,644 |
| 29 Jan 2024 | 23.50 | 24.00 | 23.10 | 23.89 | 23.89 | 319,588 |
| 26 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 25 Jan 2024 | 23.49 | 23.49 | 22.76 | 23.00 | 23.00 | 39,934 |
| 24 Jan 2024 | 23.45 | 23.45 | 22.62 | 23.06 | 23.06 | 14,929 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.