United States Antimony Corporation (BMV:UAMY)
Mexico · Delayed Price · Currency is MXN 145.11
+16.11 (12.49%)
At close: May 21, 2026
BMV:UAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | 12.49% | 42 |
| May 19, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -7.88% | 608 |
| May 18, 2026 | 148.00 | 148.00 | 140.00 | 140.04 | 140.04 | -9.65% | 831 |
| May 15, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -8.82% | 200 |
| May 14, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -5.56% | 11 |
| May 11, 2026 | 178.19 | 180.50 | 178.19 | 180.00 | 180.00 | -3.74% | 534 |
| May 8, 2026 | 184.01 | 187.00 | 181.07 | 187.00 | 187.00 | -13.02% | 516 |
| May 6, 2026 | 209.00 | 215.00 | 209.00 | 215.00 | 215.00 | 15.59% | 103 |
| May 5, 2026 | 202.51 | 202.51 | 185.01 | 186.00 | 186.00 | -10.14% | 879 |
| May 4, 2026 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | -1.43% | 31 |
| Apr 30, 2026 | 206.01 | 210.50 | 206.01 | 210.00 | 210.00 | 23.45% | 605 |
| Apr 24, 2026 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | -10.94% | 70 |
| Apr 17, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 3.24% | 123 |
| Apr 16, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.78% | 1,653 |
| Apr 15, 2026 | 166.00 | 180.00 | 166.00 | 180.00 | 180.00 | 11.80% | 36 |
| Apr 14, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 4.61% | 15 |
| Apr 9, 2026 | 155.00 | 155.00 | 153.91 | 153.91 | 153.91 | 4.28% | 104 |
| Apr 6, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -4.77% | 1,001 |
| Apr 1, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | 288 |
| Mar 31, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -8.79% | 75 |
| Mar 18, 2026 | 172.12 | 173.50 | 167.00 | 167.75 | 167.75 | -4.73% | 70 |
| Mar 12, 2026 | 185.00 | 185.00 | 176.00 | 176.07 | 176.07 | -4.31% | 131 |
| Mar 11, 2026 | 190.00 | 190.00 | 184.00 | 184.00 | 184.00 | -3.16% | 100 |
| Mar 10, 2026 | 182.01 | 190.00 | 182.00 | 190.00 | 190.00 | 18.70% | 233 |
| Mar 9, 2026 | 160.07 | 160.07 | 160.07 | 160.07 | 160.07 | -11.07% | 22 |
| Mar 6, 2026 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | 11.39% | 562 |
| Mar 5, 2026 | 161.59 | 164.22 | 161.59 | 161.60 | 161.60 | -7.06% | 30 |
| Mar 4, 2026 | 166.01 | 173.88 | 166.01 | 173.88 | 173.88 | 0.14% | 55 |
| Mar 3, 2026 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | -3.53% | 21 |
| Mar 2, 2026 | 165.00 | 180.00 | 165.00 | 180.00 | 180.00 | 17.65% | 1,568 |
| Feb 26, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | 7 |
| Feb 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 18.56% | 391 |
| Feb 23, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -1.76% | 20 |
| Feb 18, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.21% | 20 |
| Feb 13, 2026 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | -4.55% | 24 |
| Feb 11, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 5.76% | 137 |
| 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 |