United States Antimony Corporation UAMY
NYSE · United States · Non-Energy Minerals
$4.13-0.04 (-0.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.13 | -0.96% | $4.20 | $4.23 | $4.02 | 5.39M |
| 2026-09-30 | $4.17 | -0.24% | $4.26 | $4.41 | $4.17 | 4.80M |
| 2026-09-29 | $4.18 | -1.88% | $4.35 | $4.35 | $4.16 | 4.57M |
| 2026-09-28 | $4.26 | -5.33% | $4.41 | $4.43 | $4.26 | 4.65M |
| 2026-09-25 | $4.50 | -1.53% | $4.57 | $4.60 | $4.43 | 2.85M |
| 2026-09-24 | $4.57 | -0.65% | $4.56 | $4.62 | $4.47 | 3.82M |
| 2026-09-23 | $4.60 | -4.17% | $4.72 | $4.75 | $4.56 | 4.02M |
| 2026-09-22 | $4.80 | -2.24% | $4.90 | $4.91 | $4.71 | 4.82M |
| 2026-09-21 | $4.91 | +6.05% | $4.82 | $4.97 | $4.74 | 5.29M |
| 2026-09-18 | $4.63 | +0.43% | $4.68 | $4.70 | $4.56 | 9.11M |
| 2026-09-17 | $4.61 | +1.10% | $4.73 | $4.73 | $4.58 | 4.01M |
| 2026-09-16 | $4.56 | -2.15% | $4.75 | $4.80 | $4.44 | 5.08M |
| 2026-09-15 | $4.66 | -1.48% | $4.70 | $4.75 | $4.53 | 4.33M |
| 2026-09-14 | $4.73 | -2.87% | $4.73 | $4.79 | $4.64 | 4.83M |
| 2026-09-11 | $4.87 | -1.22% | $5.00 | $5.06 | $4.87 | 4.17M |
| 2026-09-10 | $4.93 | -7.16% | $5.10 | $5.24 | $4.92 | 5.30M |
| 2026-09-09 | $5.31 | -2.39% | $5.45 | $5.45 | $5.20 | 4.63M |
| 2026-09-08 | $5.44 | +4.62% | $5.28 | $5.62 | $5.28 | 6.32M |
| 2026-09-04 | $5.20 | +1.17% | $5.25 | $5.43 | $5.14 | 4.54M |
| 2026-09-03 | $5.14 | -2.84% | $5.37 | $5.43 | $5.11 | 6.66M |
| 2026-09-02 | $5.29 | +13.03% | $4.78 | $5.33 | $4.68 | 9.67M |
| 2026-09-01 | $4.68 | -3.90% | $4.74 | $4.82 | $4.62 | 9.04M |
| 2026-08-31 | $4.87 | +0.41% | $4.98 | $5.16 | $4.85 | 9.44M |
| 2026-08-28 | $4.85 | -6.01% | $5.10 | $5.20 | $4.72 | 8.87M |
| 2026-08-27 | $5.16 | +1.98% | $5.14 | $5.30 | $5.04 | 6.35M |
| 2026-08-26 | $5.06 | -2.69% | $5.15 | $5.58 | $5.01 | 6.32M |
| 2026-08-25 | $5.20 | +1.96% | $5.16 | $5.27 | $5.04 | 5.89M |
| 2026-08-24 | $5.10 | -7.10% | $5.35 | $5.41 | $4.94 | 7.57M |
| 2026-08-21 | $5.49 | +4.17% | $5.36 | $5.61 | $5.28 | 6.56M |
| 2026-08-20 | $5.27 | -8.03% | $5.57 | $5.61 | $5.15 | 5.35M |
| 2026-08-19 | $5.73 | +10.19% | $5.58 | $5.78 | $5.45 | 9.66M |
| 2026-08-18 | $5.20 | -7.47% | $5.33 | $5.51 | $5.13 | 5.61M |
| 2026-08-17 | $5.62 | +2.00% | $5.51 | $5.66 | $5.35 | 4.17M |
| 2026-08-14 | $5.51 | +3.18% | $5.35 | $5.64 | $5.30 | 6.16M |
| 2026-08-13 | $5.34 | +7.44% | $4.96 | $5.46 | $4.86 | 11.05M |
| 2026-08-12 | $4.97 | -24.47% | $5.44 | $5.50 | $4.91 | 27.04M |
| 2026-08-11 | $6.58 | -1.35% | $6.66 | $6.78 | $6.45 | 6.15M |
| 2026-08-10 | $6.67 | -2.63% | $6.92 | $7.03 | $6.64 | 6.98M |
| 2026-08-07 | $6.85 | +10.31% | $6.67 | $6.87 | $6.44 | 6.18M |
| 2026-08-06 | $6.21 | -2.66% | $6.10 | $6.57 | $6.04 | 4.15M |
| 2026-08-05 | $6.38 | +4.25% | $6.23 | $6.52 | $6.10 | 5.28M |
| 2026-08-04 | $6.12 | +8.13% | $5.87 | $6.20 | $5.83 | 4.74M |
| 2026-08-03 | $5.66 | +11.64% | $4.99 | $5.69 | $4.90 | 6.33M |
| 2026-07-31 | $5.07 | -2.87% | $5.25 | $5.37 | $4.92 | 4.70M |
| 2026-07-30 | $5.22 | +6.31% | $5.19 | $5.29 | $5.01 | 4.79M |
| 2026-07-29 | $4.91 | -5.76% | $5.21 | $5.23 | $4.84 | 5.83M |
| 2026-07-28 | $5.21 | -4.40% | $5.25 | $5.28 | $4.90 | 4.80M |
| 2026-07-27 | $5.45 | +5.42% | $5.24 | $5.49 | $5.17 | 4.02M |
| 2026-07-24 | $5.17 | -6.17% | $5.60 | $5.61 | $5.13 | 3.83M |
| 2026-07-23 | $5.51 | -5.65% | $5.63 | $5.84 | $5.44 | 4.62M |
| 2026-07-22 | $5.84 | 0.00% | $5.80 | $6.10 | $5.80 | 4.66M |
| 2026-07-21 | $5.84 | +8.96% | $5.50 | $5.85 | $5.48 | 5.29M |
| 2026-07-20 | $5.36 | -1.83% | $5.41 | $5.49 | $5.10 | 6.26M |
| 2026-07-17 | $5.46 | +2.44% | $5.19 | $5.56 | $5.05 | 5.34M |
| 2026-07-16 | $5.33 | -9.97% | $5.83 | $5.83 | $5.12 | 10.94M |
| 2026-07-15 | $5.92 | -8.22% | $6.30 | $6.47 | $5.86 | 6.66M |
| 2026-07-14 | $6.45 | +8.04% | $6.24 | $6.47 | $6.16 | 5.02M |
| 2026-07-13 | $5.97 | -7.59% | $6.20 | $6.29 | $5.93 | 5.80M |
| 2026-07-10 | $6.46 | -2.42% | $6.65 | $6.68 | $6.39 | 4.25M |
| 2026-07-09 | $6.62 | -0.90% | $6.72 | $6.83 | $6.56 | 4.38M |
| 2026-07-08 | $6.68 | -1.76% | $6.68 | $6.95 | $6.40 | 5.41M |
| 2026-07-07 | $6.80 | -6.34% | $7.18 | $7.20 | $6.53 | 5.27M |
| 2026-07-06 | $7.26 | -2.29% | $7.44 | $7.55 | $7.21 | 4.35M |
| 2026-07-02 | $7.43 | -3.51% | $7.66 | $8.19 | $7.20 | 7.50M |
| 2026-07-01 | $7.70 | +6.06% | $7.20 | $7.86 | $7.07 | 6.97M |
| 2026-06-30 | $7.26 | +4.31% | $7.00 | $7.37 | $6.93 | 5.29M |
| 2026-06-29 | $6.96 | -0.14% | $6.84 | $6.99 | $6.50 | 6.22M |
| 2026-06-26 | $6.97 | +1.60% | $6.67 | $6.97 | $6.60 | 11.41M |
| 2026-06-25 | $6.86 | +4.41% | $6.71 | $6.89 | $6.32 | 6.27M |
| 2026-06-24 | $6.57 | -6.28% | $7.01 | $7.05 | $6.40 | 8.81M |
| 2026-06-23 | $7.01 | -10.13% | $7.35 | $7.69 | $7.00 | 5.56M |
| 2026-06-22 | $7.80 | -0.64% | $7.70 | $7.88 | $7.47 | 6.34M |
| 2026-06-18 | $7.85 | +2.48% | $7.76 | $8.05 | $7.50 | 11.92M |
| 2026-06-17 | $7.66 | +8.04% | $7.23 | $7.84 | $7.19 | 9.50M |
| 2026-06-16 | $7.09 | -5.21% | $7.38 | $7.45 | $7.02 | 5.86M |
| 2026-06-15 | $7.48 | +6.25% | $7.53 | $7.86 | $7.40 | 6.81M |
| 2026-06-12 | $7.04 | -3.96% | $7.28 | $7.32 | $6.89 | 6.87M |
| 2026-06-11 | $7.33 | +6.85% | $6.90 | $7.34 | $6.72 | 9.94M |
| 2026-06-10 | $6.86 | -5.77% | $7.27 | $7.55 | $6.77 | 11.54M |
| 2026-06-09 | $7.28 | -6.79% | $7.86 | $7.89 | $6.95 | 10.83M |
| 2026-06-08 | $7.81 | +1.30% | $8.02 | $8.07 | $7.73 | 5.78M |
| 2026-06-05 | $7.71 | -10.87% | $8.45 | $8.45 | $7.60 | 10.45M |
| 2026-06-04 | $8.65 | -5.57% | $9.14 | $9.14 | $8.50 | 10.24M |
| 2026-06-03 | $9.16 | -10.11% | $9.97 | $10.13 | $9.09 | 10.40M |
| 2026-06-02 | $10.19 | +10.04% | $9.22 | $10.23 | $9.17 | 11.91M |
| 2026-06-01 | $9.26 | +3.12% | $8.81 | $9.65 | $8.60 | 9.85M |
| 2026-05-29 | $8.98 | -1.32% | $9.05 | $9.16 | $8.68 | 7.25M |
| 2026-05-28 | $9.10 | -1.52% | $9.06 | $9.22 | $8.85 | 6.55M |
| 2026-05-27 | $9.24 | +4.88% | $8.50 | $9.26 | $8.43 | 10.26M |
| 2026-05-26 | $8.81 | +4.63% | $8.66 | $8.97 | $8.38 | 12.10M |