United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
2.280
-0.060 (-2.56%)
At close: Mar 28, 2025, 4:00 PM
2.290
+0.010 (0.44%)
After-hours: Mar 28, 2025, 7:59 PM EST
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.40 | 2.41 | 2.17 | 2.28 | 2.28 | -2.56% | 2,982,876 |
| Mar 27, 2025 | 2.27 | 2.45 | 2.20 | 2.34 | 2.34 | 2.63% | 3,299,546 |
| Mar 26, 2025 | 2.17 | 2.28 | 2.10 | 2.28 | 2.28 | 3.17% | 2,239,368 |
| Mar 25, 2025 | 2.36 | 2.41 | 2.20 | 2.21 | 2.21 | -0.90% | 5,036,157 |
| Mar 24, 2025 | 2.00 | 2.27 | 1.86 | 2.23 | 2.23 | 5.69% | 5,616,464 |
| Mar 21, 2025 | 1.89 | 2.20 | 1.80 | 2.11 | 2.11 | 17.88% | 8,248,450 |
| Mar 20, 2025 | 1.82 | 1.83 | 1.72 | 1.79 | 1.79 | -0.56% | 1,591,447 |
| Mar 19, 2025 | 1.72 | 1.82 | 1.68 | 1.80 | 1.80 | 5.88% | 1,156,361 |
| Mar 18, 2025 | 1.72 | 1.74 | 1.65 | 1.70 | 1.70 | -1.16% | 1,070,632 |
| Mar 17, 2025 | 1.72 | 1.75 | 1.65 | 1.72 | 1.72 | 1.78% | 1,199,061 |
| Mar 14, 2025 | 1.62 | 1.69 | 1.57 | 1.69 | 1.69 | 5.62% | 1,541,093 |
| Mar 13, 2025 | 1.46 | 1.63 | 1.46 | 1.60 | 1.60 | 8.84% | 2,277,747 |
| Mar 12, 2025 | 1.50 | 1.53 | 1.44 | 1.47 | 1.47 | 2.08% | 1,009,830 |
| Mar 11, 2025 | 1.29 | 1.46 | 1.29 | 1.44 | 1.44 | 10.77% | 1,834,320 |
| Mar 10, 2025 | 1.46 | 1.48 | 1.25 | 1.30 | 1.30 | -9.72% | 2,053,838 |
| Mar 7, 2025 | 1.40 | 1.44 | 1.34 | 1.44 | 1.44 | 2.13% | 1,544,785 |
| Mar 6, 2025 | 1.44 | 1.55 | 1.38 | 1.41 | 1.41 | -2.08% | 2,419,942 |
| Mar 5, 2025 | 1.35 | 1.47 | 1.34 | 1.44 | 1.44 | 14.29% | 2,742,592 |
| Mar 4, 2025 | 1.24 | 1.32 | 1.21 | 1.26 | 1.26 | -2.33% | 1,697,103 |
| Mar 3, 2025 | 1.42 | 1.47 | 1.28 | 1.29 | 1.29 | -6.52% | 2,130,593 |
| Feb 28, 2025 | 1.34 | 1.44 | 1.26 | 1.38 | 1.38 | 0.73% | 3,092,560 |
| Feb 27, 2025 | 1.46 | 1.50 | 1.35 | 1.37 | 1.37 | -4.86% | 1,717,864 |
| Feb 26, 2025 | 1.44 | 1.52 | 1.40 | 1.44 | 1.44 | -0.69% | 1,819,367 |
| Feb 25, 2025 | 1.52 | 1.54 | 1.37 | 1.45 | 1.45 | -3.33% | 2,102,428 |
| Feb 24, 2025 | 1.61 | 1.64 | 1.45 | 1.50 | 1.50 | -4.46% | 2,467,045 |
| Feb 21, 2025 | 1.70 | 1.71 | 1.55 | 1.57 | 1.57 | -7.65% | 2,959,226 |
| Feb 20, 2025 | 1.75 | 1.79 | 1.69 | 1.70 | 1.70 | -2.30% | 1,394,503 |
| Feb 19, 2025 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -4.92% | 1,562,993 |
| Feb 18, 2025 | 1.89 | 1.91 | 1.74 | 1.83 | 1.83 | -3.68% | 2,242,613 |
| Feb 14, 2025 | 2.07 | 2.07 | 1.88 | 1.90 | 1.90 | -7.77% | 2,410,227 |
| Feb 13, 2025 | 1.97 | 2.09 | 1.90 | 2.06 | 2.06 | 7.29% | 3,983,913 |
| Feb 12, 2025 | 1.90 | 2.00 | 1.90 | 1.92 | 1.92 | 0.52% | 1,439,845 |
| Feb 11, 2025 | 1.99 | 2.06 | 1.79 | 1.91 | 1.91 | -4.98% | 3,929,825 |
| Feb 10, 2025 | 1.88 | 2.08 | 1.86 | 2.01 | 2.01 | 9.24% | 4,803,285 |
| Feb 7, 2025 | 1.85 | 1.88 | 1.79 | 1.84 | 1.84 | -1.08% | 1,123,387 |
| Feb 6, 2025 | 1.95 | 1.99 | 1.83 | 1.86 | 1.86 | -4.62% | 2,251,409 |
| Feb 5, 2025 | 1.85 | 1.95 | 1.80 | 1.95 | 1.95 | 5.41% | 2,062,979 |
| Feb 4, 2025 | 1.74 | 1.88 | 1.72 | 1.85 | 1.85 | 10.12% | 2,423,076 |
| Feb 3, 2025 | 1.64 | 1.75 | 1.62 | 1.68 | 1.68 | -2.33% | 1,355,292 |
| Jan 31, 2025 | 1.80 | 1.81 | 1.68 | 1.72 | 1.72 | -4.44% | 1,514,518 |
| Jan 30, 2025 | 1.70 | 1.80 | 1.68 | 1.80 | 1.80 | 9.09% | 1,392,068 |
| Jan 29, 2025 | 1.67 | 1.72 | 1.62 | 1.65 | 1.65 | -1.79% | 1,029,487 |
| Jan 28, 2025 | 1.68 | 1.72 | 1.60 | 1.68 | 1.68 | 0.60% | 1,468,853 |
| Jan 27, 2025 | 1.70 | 1.73 | 1.59 | 1.67 | 1.67 | -5.65% | 1,488,383 |
| Jan 24, 2025 | 1.82 | 1.94 | 1.75 | 1.77 | 1.77 | -7.33% | 2,397,602 |
| Jan 23, 2025 | 1.77 | 1.95 | 1.76 | 1.91 | 1.91 | 8.52% | 3,014,540 |
| Jan 22, 2025 | 1.80 | 1.82 | 1.73 | 1.76 | 1.76 | -1.12% | 1,317,427 |
| Jan 21, 2025 | 1.73 | 1.81 | 1.66 | 1.78 | 1.78 | 7.88% | 1,900,312 |
| Jan 17, 2025 | 1.83 | 1.85 | 1.63 | 1.65 | 1.65 | -9.34% | 2,272,068 |
| Jan 16, 2025 | 1.75 | 1.87 | 1.73 | 1.82 | 1.82 | 4.60% | 2,326,111 |