ASX · USM · stock
Union Star Metals Ltd (USM) stock price history
Every ASX trading session of Union Star Metals Ltd from Feb 16, 2021 to Sep 28, 2026: 1,421 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.
USM adjusted close, 2021 to 2026
- A$0.7500
- All time high, 2022
- A$0.0420
- 52 week high, A$0.0080 low
- 1,421
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
USM key facts
- Union Star Metals Ltd (USM) closed at A$0.0090 on Sep 28, 2026 on ASX.
- USM's all time high close is A$0.7500, set on Feb 9, 2022; its all time low close is A$0.0080 on Aug 4, 2026.
- USM's 52 week range is A$0.0080 to A$0.0420.
- USM returned -72.7% over the year to Sep 28, 2026 and -95.4% over five years.
- Since Feb 16, 2021 USM returned -95%, -41.1% a year compounded.
- USM's deepest drawdown was -98.9% from Feb 9, 2022 to Aug 4, 2026.
- DataCedar holds 1,421 daily sessions of USM history from Feb 16, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
USM price chart, 2021 to 2026
USM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.2% |
| 3 months | 0.0% |
| 6 months | -43.8% |
| Year to date | -43.8% |
| 1 year | -72.7% |
| 3 years | -86.6% |
| 5 years | -95.4% |
| 10 years | n/a |
| Since Feb 16, 2021 | -94.9% |
| Compound annual growth, 5.6 years | -41.1% |
USM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7500 on Feb 9, 2022
- All time low close
- A$0.0080 on Aug 4, 2026
- 52 week high
- A$0.0420 on Oct 8, 2025
- 52 week low
- A$0.0080 on Aug 4, 2026
- Deepest drawdown
- -98.9% from Feb 9, 2022 to Aug 4, 2026, not yet recovered
- Best single session
- +56.3% on Oct 20, 2021
- Worst single session
- -33.3% on Sep 8, 2022
- Volatility, 1 year annualised
- 116.2%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2022, -76%
USM 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. 2021 starts on Feb 16, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0160 | A$0.0280 | A$0.0080 | A$0.0090 | -43.8% | 47M | 188 |
| 2025 | A$0.0150 | A$0.0430 | A$0.0100 | A$0.0160 | +6.7% | 94.3M | 253 |
| 2024 | A$0.0480 | A$0.0590 | A$0.0130 | A$0.0150 | -68.8% | 32.3M | 254 |
| 2023 | A$0.0990 | A$0.1400 | A$0.0465 | A$0.0480 | -51.5% | 20.8M | 252 |
| 2022 | A$0.4050 | A$0.8050 | A$0.0950 | A$0.0990 | -76.1% | 51.5M | 251 |
| 2021 | A$0.1600 | A$0.5500 | A$0.1150 | A$0.4150 | n/a | 75M | 223 |
USM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0090 | -18.2% |
| August 2026 | A$0.0110 | +22.2% |
| July 2026 | A$0.0090 | 0.0% |
| June 2026 | A$0.0090 | -18.2% |
| May 2026 | A$0.0110 | -21.4% |
| April 2026 | A$0.0140 | 0.0% |
| March 2026 | A$0.0140 | -36.4% |
| February 2026 | A$0.0220 | -15.4% |
| January 2026 | A$0.0260 | +62.5% |
| December 2025 | A$0.0160 | -11.1% |
| November 2025 | A$0.0180 | -37.9% |
| October 2025 | A$0.0290 | -29.3% |
About the USM data
Daily bars. 1,421 sessions from Feb 16, 2021 to Sep 28, 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 Feb 16, 2021, 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/USM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
USM share price history
