United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
3.800
+0.010 (0.26%)
At close: Aug 12, 2025, 4:00 PM
3.820
+0.020 (0.53%)
After-hours: Aug 12, 2025, 4:08 PM EDT
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.84 | 3.90 | 3.61 | 3.80 | - | 0.26% | 4,256,137 |
| Aug 11, 2025 | 3.85 | 4.04 | 3.69 | 3.79 | 3.79 | 4.12% | 7,526,901 |
| Aug 8, 2025 | 3.70 | 3.79 | 3.48 | 3.64 | 3.64 | 3.41% | 4,848,254 |
| Aug 7, 2025 | 3.48 | 3.62 | 3.44 | 3.52 | 3.52 | 3.53% | 3,446,241 |
| Aug 6, 2025 | 3.45 | 3.50 | 3.26 | 3.40 | 3.40 | -1.16% | 3,092,689 |
| Aug 5, 2025 | 3.60 | 3.63 | 3.27 | 3.44 | 3.44 | -3.10% | 4,577,973 |
| Aug 4, 2025 | 3.01 | 3.59 | 3.01 | 3.55 | 3.55 | 19.93% | 6,966,779 |
| Aug 1, 2025 | 2.95 | 3.11 | 2.88 | 2.96 | 2.96 | -3.27% | 3,614,971 |
| Jul 31, 2025 | 2.80 | 3.08 | 2.80 | 3.06 | 3.06 | 4.79% | 4,182,551 |
| Jul 30, 2025 | 3.08 | 3.20 | 2.88 | 2.92 | 2.92 | -4.89% | 5,308,269 |
| Jul 29, 2025 | 3.31 | 3.35 | 3.05 | 3.07 | 3.07 | -8.08% | 3,246,125 |
| Jul 28, 2025 | 3.35 | 3.41 | 3.16 | 3.34 | 3.34 | -0.30% | 2,832,084 |
| Jul 25, 2025 | 3.53 | 3.60 | 3.24 | 3.35 | 3.35 | -6.94% | 4,324,338 |
| Jul 24, 2025 | 3.75 | 3.82 | 3.53 | 3.60 | 3.60 | -3.49% | 3,332,666 |
| Jul 23, 2025 | 3.59 | 3.74 | 3.51 | 3.73 | 3.73 | 4.78% | 3,606,422 |
| Jul 22, 2025 | 3.47 | 3.56 | 3.28 | 3.56 | 3.56 | 0.85% | 4,226,830 |
| Jul 21, 2025 | 4.07 | 4.12 | 3.51 | 3.53 | 3.53 | -8.79% | 7,684,537 |
| Jul 18, 2025 | 3.85 | 4.19 | 3.74 | 3.87 | 3.87 | 3.75% | 11,027,243 |
| Jul 17, 2025 | 3.37 | 3.82 | 3.35 | 3.73 | 3.73 | -0.27% | 8,299,968 |
| Jul 16, 2025 | 3.40 | 3.80 | 3.20 | 3.74 | 3.74 | 13.68% | 15,822,930 |
| Jul 15, 2025 | 3.14 | 3.34 | 2.93 | 3.29 | 3.29 | 10.03% | 10,495,632 |
| Jul 14, 2025 | 2.83 | 3.17 | 2.82 | 2.99 | 2.99 | 9.93% | 9,210,198 |
| Jul 11, 2025 | 2.72 | 2.74 | 2.52 | 2.72 | 2.72 | 2.26% | 4,022,002 |
| Jul 10, 2025 | 2.45 | 2.67 | 2.42 | 2.66 | 2.66 | 17.70% | 8,981,966 |
| Jul 9, 2025 | 2.26 | 2.30 | 2.21 | 2.26 | 2.26 | 0.89% | 2,446,318 |
| Jul 8, 2025 | 2.29 | 2.33 | 2.15 | 2.24 | 2.24 | -0.88% | 3,398,774 |
| Jul 7, 2025 | 2.23 | 2.29 | 2.11 | 2.26 | 2.26 | 1.80% | 3,416,985 |
| Jul 3, 2025 | 2.16 | 2.25 | 2.10 | 2.22 | 2.22 | 4.23% | 3,655,541 |
| Jul 2, 2025 | 1.96 | 2.22 | 1.94 | 2.13 | 2.13 | 8.12% | 5,249,116 |
| Jul 1, 2025 | 2.23 | 2.24 | 1.94 | 1.97 | 1.97 | -9.63% | 7,934,543 |
| Jun 30, 2025 | 2.40 | 2.43 | 2.12 | 2.18 | 2.18 | -8.79% | 6,536,463 |
| Jun 27, 2025 | 2.53 | 2.53 | 2.22 | 2.39 | 2.39 | -9.13% | 21,919,048 |
| Jun 26, 2025 | 2.52 | 2.71 | 2.40 | 2.63 | 2.63 | 3.95% | 3,513,351 |
| Jun 25, 2025 | 2.64 | 2.68 | 2.46 | 2.53 | 2.53 | -1.94% | 2,407,188 |
| Jun 24, 2025 | 2.72 | 2.72 | 2.57 | 2.58 | 2.58 | -5.15% | 2,332,087 |
| Jun 23, 2025 | 2.74 | 2.79 | 2.58 | 2.72 | 2.72 | -0.37% | 2,956,040 |
| Jun 20, 2025 | 2.92 | 3.04 | 2.72 | 2.73 | 2.73 | -5.86% | 2,869,306 |
| Jun 18, 2025 | 2.80 | 2.95 | 2.71 | 2.90 | 2.90 | 4.32% | 3,009,177 |
| Jun 17, 2025 | 2.91 | 2.93 | 2.74 | 2.78 | 2.78 | -4.14% | 2,508,636 |
| Jun 16, 2025 | 2.97 | 3.10 | 2.86 | 2.90 | 2.90 | -1.02% | 2,123,377 |
| Jun 13, 2025 | 2.98 | 3.05 | 2.88 | 2.93 | 2.93 | -2.98% | 2,700,270 |
| Jun 12, 2025 | 3.03 | 3.09 | 2.96 | 3.02 | 3.02 | -0.33% | 2,148,704 |
| Jun 11, 2025 | 2.90 | 3.03 | 2.80 | 3.03 | 3.03 | 3.06% | 4,197,968 |
| Jun 10, 2025 | 3.05 | 3.16 | 2.90 | 2.94 | 2.94 | -3.61% | 3,495,629 |
| Jun 9, 2025 | 3.50 | 3.50 | 2.91 | 3.05 | 3.05 | -9.50% | 7,801,021 |
| Jun 6, 2025 | 3.10 | 3.56 | 3.05 | 3.37 | 3.37 | 12.33% | 6,967,589 |
| Jun 5, 2025 | 3.28 | 3.39 | 2.93 | 3.00 | 3.00 | 9.09% | 10,795,509 |
| Jun 4, 2025 | 2.76 | 2.80 | 2.62 | 2.75 | 2.75 | 3.38% | 3,744,597 |
| Jun 3, 2025 | 2.56 | 2.74 | 2.46 | 2.66 | 2.66 | 5.14% | 3,391,066 |
| Jun 2, 2025 | 2.43 | 2.81 | 2.43 | 2.53 | 2.53 | 4.55% | 4,538,074 |