United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
1.480
-0.150 (-9.20%)
At close: Jan 8, 2025, 4:00 PM
1.499
+0.019 (1.29%)
After-hours: Jan 8, 2025, 7:56 PM EST

United States Antimony Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20251.631.651.461.481.48-9.20%3,579,328
Jan 7, 20251.741.771.631.631.63-8.94%3,020,680
Jan 6, 20251.941.951.751.791.79-3.76%3,480,882
Jan 3, 20251.741.891.731.861.867.51%3,112,269
Jan 2, 20251.781.821.711.731.73-2.26%2,094,882
Dec 31, 20241.841.841.731.771.77-1.67%2,681,990
Dec 30, 20241.851.881.751.801.80-6.25%3,039,712
Dec 27, 20242.072.081.831.921.92-6.80%4,336,398
Dec 26, 20241.912.181.902.062.069.57%5,772,770
Dec 24, 20241.861.951.811.881.881.08%2,430,276
Dec 23, 20241.971.981.771.861.86-6.53%2,917,438
Dec 20, 20241.752.001.701.991.9913.07%5,045,643
Dec 19, 20241.911.921.651.761.76-2.22%5,077,202
Dec 18, 20242.032.131.741.801.80-15.49%7,263,605
Dec 17, 20242.102.301.902.132.131.91%8,717,249
Dec 16, 20242.072.352.012.092.098.85%11,283,637
Dec 13, 20241.992.171.801.921.9214.97%18,236,112
Dec 12, 20241.601.861.561.671.6711.33%7,823,436
Dec 11, 20241.451.661.421.501.507.91%7,516,794
Dec 10, 20241.491.591.301.391.39-14.20%9,133,664
Dec 9, 20242.122.181.451.621.62-14.74%20,585,369
Dec 6, 20241.441.941.341.901.9040.74%20,318,368
Dec 5, 20241.211.371.061.351.3526.17%8,934,379
Dec 4, 20241.151.301.061.071.079.08%13,524,519
Dec 3, 20240.801.050.800.980.9837.86%16,797,237
Dec 2, 20240.770.810.710.710.71-6.38%849,783
Nov 29, 20240.800.800.730.760.76-3.81%511,798
Nov 27, 20240.780.840.750.790.791.56%1,332,769
Nov 26, 20240.750.800.730.780.786.56%1,216,181
Nov 25, 20240.710.750.710.730.734.29%1,585,307
Nov 22, 20240.720.730.670.700.70-2.76%549,998
Nov 21, 20240.740.740.700.720.72-2.31%534,509
Nov 20, 20240.720.750.670.740.747.43%1,081,482
Nov 19, 20240.580.720.580.690.6920.39%1,352,326
Nov 18, 20240.550.590.540.570.579.98%472,407
Nov 15, 20240.520.560.490.520.52-0.38%592,747
Nov 14, 20240.600.600.520.520.52-14.74%1,345,110
Nov 13, 20240.610.640.610.610.61-1.61%562,084
Nov 12, 20240.650.670.600.620.62-9.38%1,008,835
Nov 11, 20240.650.710.650.680.683.84%718,602
Nov 8, 20240.670.680.640.660.660.34%130,484
Nov 7, 20240.620.700.610.660.666.80%537,266
Nov 6, 20240.630.630.580.610.612.48%423,939
Nov 5, 20240.610.620.600.600.60-1.32%168,166
Nov 4, 20240.610.640.600.610.61-0.13%203,166
Nov 1, 20240.600.630.600.610.61-1.90%215,480
Oct 31, 20240.640.650.600.620.62-3.03%403,129
Oct 30, 20240.640.670.620.640.64-0.74%504,690
Oct 29, 20240.660.670.630.640.64-3.04%224,453
Oct 28, 20240.630.680.630.670.675.56%362,127
Oct 25, 20240.630.640.610.630.63-1.35%557,624
Oct 24, 20240.650.680.630.640.64-1.66%237,152
Oct 23, 20240.660.680.620.650.65-2.78%764,452
Oct 22, 20240.670.690.650.670.67-1.10%496,880
Oct 21, 20240.670.700.670.680.68-1.26%454,935
Oct 18, 20240.690.720.680.680.68-0.49%475,285
Oct 17, 20240.700.720.670.690.69-3.18%588,905
Oct 16, 20240.710.720.690.710.71-1.31%335,238
Oct 15, 20240.710.740.690.720.721.31%373,927
Oct 14, 20240.680.720.680.710.712.57%293,629
Oct 11, 20240.680.720.680.690.690.79%257,257
Oct 10, 20240.690.720.680.690.692.37%280,709
Oct 9, 20240.700.720.670.670.67-5.55%712,688
Oct 8, 20240.780.780.700.710.71-8.91%904,022
Oct 7, 20240.760.780.740.780.782.48%285,513
Oct 4, 20240.740.770.720.760.763.20%289,083
Oct 3, 20240.750.800.730.740.74-1.71%892,622
Oct 2, 20240.700.780.690.750.758.71%744,132
Oct 1, 20240.740.760.690.690.69-9.55%797,364
Sep 30, 20240.770.770.690.760.76-1.28%1,991,364
Sep 27, 20240.770.780.720.770.77-0.05%1,547,432
Sep 26, 20240.790.790.720.770.773.11%1,137,871
Sep 25, 20240.780.800.740.750.75-3.85%852,031
Sep 24, 20240.800.800.740.780.781.19%1,092,802
Sep 23, 20240.800.820.730.770.770.60%2,098,365
Sep 20, 20240.710.770.700.770.779.47%1,651,655
Sep 19, 20240.700.710.670.700.704.70%549,941
Sep 18, 20240.680.700.650.670.67-0.12%660,143
Sep 17, 20240.700.710.650.670.671.36%648,889
Sep 16, 20240.700.710.640.660.66-7.07%619,256
Sep 13, 20240.650.730.650.710.719.32%911,755
Sep 12, 20240.620.650.620.650.654.67%342,554
Sep 11, 20240.620.630.590.620.621.94%564,326
Sep 10, 20240.660.680.600.610.61-7.26%1,062,320
Sep 9, 20240.700.720.650.660.66-5.50%810,078
Sep 6, 20240.740.750.670.700.70-4.36%848,690
Sep 5, 20240.730.780.710.730.730.71%1,178,301
Sep 4, 20240.720.770.720.720.723.09%1,364,187
Sep 3, 20240.660.810.660.700.704.04%1,643,751
Aug 30, 20240.600.670.600.670.6711.02%800,488
Aug 29, 20240.610.620.600.610.610.05%357,237
Aug 28, 20240.640.640.590.610.61-4.70%493,043
Aug 27, 20240.620.640.600.640.640.59%490,244
Aug 26, 20240.660.690.610.630.631.67%852,816
Aug 23, 20240.610.660.570.620.62-0.96%892,414
Aug 22, 20240.730.730.580.630.63-12.37%1,630,133
Aug 21, 20240.650.750.640.720.7213.78%2,666,286
Aug 20, 20240.590.630.590.630.6312.25%1,297,546
Aug 19, 20240.530.590.530.560.565.81%1,288,391
Aug 16, 20240.500.570.490.530.5311.56%3,127,436