ASX · USL · stock
Unico Silver Limited (USL) stock price history
Every ASX trading session of Unico Silver Limited from Apr 19, 2017 to Sep 29, 2026: 2,393 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USL adjusted close, 2017 to 2026
- A$1.14
- All time high, 2026
- A$1.17
- 52 week high, A$0.4700 low
- 2,393
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
USL key facts
- Unico Silver Limited (USL) closed at A$0.7050 on Sep 29, 2026 on ASX.
- USL's all time high close is A$1.14, set on Jan 13, 2026; its all time low close is A$0.0600 on Apr 1, 2020.
- USL's 52 week range is A$0.4700 to A$1.17.
- USL returned -0.7% over the year to Sep 29, 2026 and +156.4% over five years.
- Since Apr 19, 2017 USL returned +355%, +17.4% a year compounded.
- USL's deepest drawdown was -92.0% from Nov 9, 2020 to Oct 8, 2023.
- DataCedar holds 2,393 daily sessions of USL history from Apr 19, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
USL price chart, 2017 to 2026
USL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.0% |
| 3 months | +20.5% |
| 6 months | +19.5% |
| Year to date | -19.0% |
| 1 year | -0.7% |
| 3 years | +683.3% |
| 5 years | +156.4% |
| 10 years | n/a |
| Since Apr 19, 2017 | +354.8% |
| Compound annual growth, 9.4 years | +17.4% |
USL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.14 on Jan 13, 2026
- All time low close
- A$0.0600 on Apr 1, 2020
- 52 week high
- A$1.17 on Jan 14, 2026
- 52 week low
- A$0.4700 on Oct 27, 2025
- Deepest drawdown
- -92.0% from Nov 9, 2020 to Oct 8, 2023, recovered Dec 21, 2025
- Best single session
- +273.3% on Oct 27, 2020
- Worst single session
- -24.2% on Mar 8, 2020
- Volatility, 1 year annualised
- 95.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2017
- 4.5×
- Best calendar year
- 2025, +346%
- Worst calendar year
- 2021, -50%
USL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 19, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.8600 | A$1.17 | A$0.5450 | A$0.7050 | -19.0% | 718.3M | 189 |
| 2025 | A$0.2000 | A$0.9850 | A$0.1700 | A$0.8700 | +346.2% | 642.7M | 253 |
| 2024 | A$0.1250 | A$0.3600 | A$0.0850 | A$0.1950 | +56.0% | 157.8M | 254 |
| 2023 | A$0.1700 | A$0.1950 | A$0.0700 | A$0.1250 | -26.5% | 49.7M | 252 |
| 2022 | A$0.2900 | A$0.3350 | A$0.1000 | A$0.1700 | -41.4% | 56.9M | 251 |
| 2021 | A$0.5800 | A$0.6625 | A$0.2200 | A$0.2900 | -50.4% | 61.3M | 254 |
| 2020 | A$0.1900 | A$1.01 | A$0.0600 | A$0.5850 | +216.2% | 72.9M | 255 |
| 2019 | A$0.0800 | A$0.3000 | A$0.0800 | A$0.1850 | +131.3% | 26.7M | 253 |
| 2018 | A$0.1250 | A$0.1400 | A$0.0570 | A$0.0800 | -33.3% | 10.3M | 253 |
| 2017 | A$0.1200 | A$0.1700 | A$0.1000 | A$0.1200 | n/a | 15.7M | 179 |
USL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.7050 | -17.5% |
| August 2026 | A$0.8550 | +23.0% |
| July 2026 | A$0.6950 | +21.9% |
| June 2026 | A$0.5700 | -2.6% |
| May 2026 | A$0.5850 | +4.5% |
| April 2026 | A$0.5600 | -13.2% |
| March 2026 | A$0.6450 | -30.6% |
| February 2026 | A$0.9300 | +4.5% |
| January 2026 | A$0.8900 | +2.3% |
| December 2025 | A$0.8700 | +26.1% |
| November 2025 | A$0.6900 | +24.3% |
| October 2025 | A$0.5550 | -22.4% |
About the USL data
Daily bars. 2,393 sessions from Apr 19, 2017 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 19, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/USL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
USL share price history
