United States Antimony Corporation (UAMY)

United States Antimony Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	0.52	0.56	0.49	0.52	0.52	-0.38%	592,747
Nov 14, 2024	0.60	0.60	0.52	0.52	0.52	-14.74%	1,345,110
Nov 13, 2024	0.61	0.64	0.61	0.61	0.61	-1.61%	562,084
Nov 12, 2024	0.65	0.67	0.60	0.62	0.62	-9.38%	1,008,835
Nov 11, 2024	0.65	0.71	0.65	0.68	0.68	3.84%	718,602
Nov 8, 2024	0.67	0.68	0.64	0.66	0.66	0.34%	130,484
Nov 7, 2024	0.62	0.70	0.61	0.66	0.66	6.80%	537,266
Nov 6, 2024	0.63	0.63	0.58	0.61	0.61	2.48%	423,939
Nov 5, 2024	0.61	0.62	0.60	0.60	0.60	-1.32%	168,166
Nov 4, 2024	0.61	0.64	0.60	0.61	0.61	-0.13%	203,166
Nov 1, 2024	0.60	0.63	0.60	0.61	0.61	-1.90%	215,480
Oct 31, 2024	0.64	0.65	0.60	0.62	0.62	-3.03%	403,129
Oct 30, 2024	0.64	0.67	0.62	0.64	0.64	-0.74%	504,690
Oct 29, 2024	0.66	0.67	0.63	0.64	0.64	-3.04%	224,453
Oct 28, 2024	0.63	0.68	0.63	0.67	0.67	5.56%	362,127
Oct 25, 2024	0.63	0.64	0.61	0.63	0.63	-1.35%	557,624
Oct 24, 2024	0.65	0.68	0.63	0.64	0.64	-1.66%	237,152
Oct 23, 2024	0.66	0.68	0.62	0.65	0.65	-2.78%	764,452
Oct 22, 2024	0.67	0.69	0.65	0.67	0.67	-1.10%	496,880
Oct 21, 2024	0.67	0.70	0.67	0.68	0.68	-1.26%	454,935
Oct 18, 2024	0.69	0.72	0.68	0.68	0.68	-0.49%	475,285
Oct 17, 2024	0.70	0.72	0.67	0.69	0.69	-3.18%	588,905
Oct 16, 2024	0.71	0.72	0.69	0.71	0.71	-1.31%	335,238
Oct 15, 2024	0.71	0.74	0.69	0.72	0.72	1.31%	373,927
Oct 14, 2024	0.68	0.72	0.68	0.71	0.71	2.57%	293,629
Oct 11, 2024	0.68	0.72	0.68	0.69	0.69	0.79%	257,257
Oct 10, 2024	0.69	0.72	0.68	0.69	0.69	2.37%	280,709
Oct 9, 2024	0.70	0.72	0.67	0.67	0.67	-5.55%	712,688
Oct 8, 2024	0.78	0.78	0.70	0.71	0.71	-8.91%	904,022
Oct 7, 2024	0.76	0.78	0.74	0.78	0.78	2.48%	285,513
Oct 4, 2024	0.74	0.77	0.72	0.76	0.76	3.20%	289,083
Oct 3, 2024	0.75	0.80	0.73	0.74	0.74	-1.71%	892,622
Oct 2, 2024	0.70	0.78	0.69	0.75	0.75	8.71%	744,132
Oct 1, 2024	0.74	0.76	0.69	0.69	0.69	-9.55%	797,364
Sep 30, 2024	0.77	0.77	0.69	0.76	0.76	-1.28%	1,991,364
Sep 27, 2024	0.77	0.78	0.72	0.77	0.77	-0.05%	1,547,432
Sep 26, 2024	0.79	0.79	0.72	0.77	0.77	3.11%	1,137,871
Sep 25, 2024	0.78	0.80	0.74	0.75	0.75	-3.85%	852,031
Sep 24, 2024	0.80	0.80	0.74	0.78	0.78	1.19%	1,092,802
Sep 23, 2024	0.80	0.82	0.73	0.77	0.77	0.60%	2,098,365
Sep 20, 2024	0.71	0.77	0.70	0.77	0.77	9.47%	1,651,655
Sep 19, 2024	0.70	0.71	0.67	0.70	0.70	4.70%	549,941
Sep 18, 2024	0.68	0.70	0.65	0.67	0.67	-0.12%	660,143
Sep 17, 2024	0.70	0.71	0.65	0.67	0.67	1.36%	648,889
Sep 16, 2024	0.70	0.71	0.64	0.66	0.66	-7.07%	619,256
Sep 13, 2024	0.65	0.73	0.65	0.71	0.71	9.32%	911,755
Sep 12, 2024	0.62	0.65	0.62	0.65	0.65	4.67%	342,554
Sep 11, 2024	0.62	0.63	0.59	0.62	0.62	1.94%	564,326
Sep 10, 2024	0.66	0.68	0.60	0.61	0.61	-7.26%	1,062,320
Sep 9, 2024	0.70	0.72	0.65	0.66	0.66	-5.50%	810,078
Sep 6, 2024	0.74	0.75	0.67	0.70	0.70	-4.36%	848,690
Sep 5, 2024	0.73	0.78	0.71	0.73	0.73	0.71%	1,178,301
Sep 4, 2024	0.72	0.77	0.72	0.72	0.72	3.09%	1,364,187
Sep 3, 2024	0.66	0.81	0.66	0.70	0.70	4.04%	1,643,751
Aug 30, 2024	0.60	0.67	0.60	0.67	0.67	11.02%	800,488
Aug 29, 2024	0.61	0.62	0.60	0.61	0.61	0.05%	357,237
Aug 28, 2024	0.64	0.64	0.59	0.61	0.61	-4.70%	493,043
Aug 27, 2024	0.62	0.64	0.60	0.64	0.64	0.59%	490,244
Aug 26, 2024	0.66	0.69	0.61	0.63	0.63	1.67%	852,816
Aug 23, 2024	0.61	0.66	0.57	0.62	0.62	-0.96%	892,414
Aug 22, 2024	0.73	0.73	0.58	0.63	0.63	-12.37%	1,630,133
Aug 21, 2024	0.65	0.75	0.64	0.72	0.72	13.78%	2,666,286
Aug 20, 2024	0.59	0.63	0.59	0.63	0.63	12.25%	1,297,546
Aug 19, 2024	0.53	0.59	0.53	0.56	0.56	5.81%	1,288,391
Aug 16, 2024	0.50	0.57	0.49	0.53	0.53	11.56%	3,127,436
Aug 15, 2024	0.40	0.50	0.40	0.48	0.48	23.57%	2,765,814
Aug 14, 2024	0.38	0.39	0.36	0.38	0.38	2.64%	226,368
Aug 13, 2024	0.39	0.39	0.36	0.37	0.37	1.35%	88,801
Aug 12, 2024	0.36	0.38	0.36	0.37	0.37	2.38%	310,591
Aug 9, 2024	0.35	0.37	0.33	0.36	0.36	8.41%	253,085
Aug 8, 2024	0.32	0.34	0.32	0.33	0.33	2.91%	91,844
Aug 7, 2024	0.33	0.33	0.31	0.32	0.32	-1.13%	40,100
Aug 6, 2024	0.33	0.33	0.32	0.33	0.33	-1.33%	124,588
Aug 5, 2024	0.34	0.34	0.31	0.33	0.33	-2.21%	404,209
Aug 2, 2024	0.38	0.38	0.33	0.34	0.34	-8.45%	423,669
Aug 1, 2024	0.39	0.39	0.36	0.37	0.37	-0.72%	392,864
Jul 31, 2024	0.35	0.37	0.35	0.37	0.37	6.45%	96,273
Jul 30, 2024	0.35	0.36	0.35	0.35	0.35	-3.15%	177,019
Jul 29, 2024	0.37	0.37	0.35	0.36	0.36	3.37%	161,767
Jul 26, 2024	0.35	0.36	0.35	0.35	0.35	0.03%	140,205
Jul 25, 2024	0.36	0.37	0.35	0.35	0.35	-2.89%	368,782
Jul 24, 2024	0.36	0.37	0.35	0.36	0.36	1.18%	191,594
Jul 23, 2024	0.33	0.37	0.33	0.36	0.36	8.60%	685,251
Jul 22, 2024	0.31	0.33	0.30	0.33	0.33	5.50%	259,859
Jul 19, 2024	0.31	0.32	0.30	0.31	0.31	2.95%	168,497
Jul 18, 2024	0.32	0.32	0.30	0.30	0.30	-5.43%	158,215
Jul 17, 2024	0.34	0.35	0.32	0.32	0.32	-6.07%	224,289
Jul 16, 2024	0.32	0.35	0.32	0.34	0.34	6.78%	237,274
Jul 15, 2024	0.31	0.32	0.27	0.32	0.32	2.71%	292,600
Jul 12, 2024	0.29	0.31	0.29	0.31	0.31	5.41%	328,482
Jul 11, 2024	0.30	0.31	0.29	0.29	0.29	-1.18%	127,326
Jul 10, 2024	0.30	0.30	0.29	0.30	0.30	-0.97%	200,171
Jul 9, 2024	0.30	0.31	0.30	0.30	0.30	-0.10%	83,448
Jul 8, 2024	0.30	0.31	0.30	0.30	0.30	-2.08%	135,533
Jul 5, 2024	0.29	0.31	0.29	0.31	0.31	3.91%	170,157
Jul 3, 2024	0.31	0.31	0.28	0.30	0.30	-4.60%	213,995
Jul 2, 2024	0.32	0.33	0.31	0.31	0.31	-4.85%	272,404
Jul 1, 2024	0.33	0.34	0.32	0.33	0.33	-3.09%	293,795
Jun 28, 2024	0.33	0.34	0.33	0.34	0.34	0.96%	139,717
Jun 27, 2024	0.34	0.35	0.33	0.33	0.33	-0.63%	243,542

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.