United States Antimony Corporation (BMV:UAMY)
Mexico · Delayed Price · Currency is MXN 129.54
-12.46 (-8.77%)
At close: Jan 30, 2026
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 140.00 | 145.00 | 129.50 | 129.54 | 129.54 | -8.77% | 1,189 |
| Jan 29, 2026 | 140.00 | 143.99 | 137.50 | 142.00 | 142.00 | -14.97% | 2,053 |
| Jan 28, 2026 | 165.60 | 167.00 | 162.00 | 167.00 | 167.00 | -1.46% | 696 |
| Jan 27, 2026 | 166.31 | 169.48 | 160.60 | 169.48 | 169.48 | -9.37% | 1,267 |
| Jan 26, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 0.56% | 64 |
| Jan 23, 2026 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | 0.95% | 309 |
| Jan 22, 2026 | 174.50 | 184.20 | 174.50 | 184.20 | 184.20 | 21.34% | 8,081 |
| Jan 21, 2026 | 166.41 | 166.41 | 151.80 | 151.80 | 151.80 | 3.68% | 1,541 |
| Jan 16, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | -3.68% | 22 |
| Jan 15, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | -3.18% | 766 |
| Jan 14, 2026 | 147.90 | 157.00 | 147.90 | 157.00 | 157.00 | 12.48% | 2,415 |
| Jan 13, 2026 | 141.00 | 141.00 | 138.80 | 139.58 | 139.58 | 0.63% | 1,865 |
| Jan 9, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 1.24% | 8,004 |
| Jan 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -3.52% | 1,473 |
| Jan 7, 2026 | 135.00 | 142.00 | 135.00 | 142.00 | 142.00 | 10.94% | 1,800 |
| Jan 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 3.56% | 1,001 |
| Jan 5, 2026 | 125.50 | 125.50 | 123.60 | 123.60 | 123.60 | 41.53% | 2,373 |
| Dec 22, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -25.99% | 250 |
| Dec 9, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 2,000 |
| Dec 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.85% | 2,000 |
| Dec 5, 2025 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | 18.43% | 150 |
| Dec 2, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -17.55% | 175 |
| Nov 20, 2025 | 128.00 | 128.00 | 122.00 | 122.50 | 122.50 | -9.93% | 67 |
| Nov 13, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.86% | 55 |
| Nov 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.12% | 60 |
| Nov 11, 2025 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | -2.29% | 25 |
| Oct 31, 2025 | 146.00 | 147.90 | 146.00 | 147.90 | 147.90 | -3.33% | 196 |
| Oct 30, 2025 | 152.79 | 153.80 | 152.79 | 153.00 | 153.00 | -30.45% | 205 |
| Oct 21, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 1,065 |
| Oct 17, 2025 | 218.00 | 218.00 | 200.00 | 200.00 | 200.00 | -16.67% | 271 |
| Oct 16, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -25.00% | 682 |