United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
5.60
+0.28 (5.26%)
At close: Sep 17, 2025, 4:00 PM EDT
5.61
+0.01 (0.18%)
After-hours: Sep 17, 2025, 8:00 PM EDT
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.33 | 5.68 | 5.23 | 5.60 | 5.60 | 5.26% | 5,628,133 |
| Sep 16, 2025 | 5.14 | 5.50 | 5.02 | 5.32 | 5.32 | 4.93% | 8,340,747 |
| Sep 15, 2025 | 4.91 | 5.09 | 4.84 | 5.07 | 5.07 | 2.84% | 4,633,997 |
| Sep 12, 2025 | 4.55 | 4.96 | 4.46 | 4.93 | 4.93 | 7.41% | 4,918,382 |
| Sep 11, 2025 | 4.75 | 4.80 | 4.50 | 4.59 | 4.59 | -2.55% | 4,633,896 |
| Sep 10, 2025 | 4.55 | 5.00 | 4.55 | 4.71 | 4.71 | 1.95% | 6,214,923 |
| Sep 9, 2025 | 4.32 | 4.95 | 4.30 | 4.62 | 4.62 | 7.19% | 5,158,585 |
| Sep 8, 2025 | 4.46 | 4.48 | 4.31 | 4.31 | 4.31 | -4.43% | 3,240,355 |
| Sep 5, 2025 | 4.65 | 4.72 | 4.26 | 4.51 | 4.51 | -1.53% | 4,799,836 |
| Sep 4, 2025 | 4.30 | 4.59 | 4.25 | 4.58 | 4.58 | 6.26% | 3,905,608 |
| Sep 3, 2025 | 4.38 | 4.54 | 4.27 | 4.31 | 4.31 | - | 3,318,726 |
| Sep 2, 2025 | 4.45 | 4.50 | 4.14 | 4.31 | 4.31 | -5.27% | 4,448,455 |
| Aug 29, 2025 | 4.60 | 4.69 | 4.43 | 4.55 | 4.55 | -0.44% | 5,761,307 |
| Aug 28, 2025 | 4.57 | 4.68 | 4.38 | 4.57 | 4.57 | -0.44% | 4,591,375 |
| Aug 27, 2025 | 4.84 | 4.93 | 4.57 | 4.59 | 4.59 | -7.09% | 6,381,895 |
| Aug 26, 2025 | 4.90 | 5.13 | 4.80 | 4.94 | 4.94 | 2.49% | 7,422,006 |
| Aug 25, 2025 | 4.79 | 4.98 | 4.55 | 4.82 | 4.82 | 2.12% | 8,761,596 |
| Aug 22, 2025 | 4.55 | 4.83 | 4.43 | 4.72 | 4.72 | 3.96% | 9,232,741 |
| Aug 21, 2025 | 4.33 | 4.59 | 4.22 | 4.54 | 4.54 | 3.18% | 5,021,483 |
| Aug 20, 2025 | 4.10 | 4.54 | 3.93 | 4.40 | 4.40 | 3.29% | 7,469,429 |
| Aug 19, 2025 | 4.50 | 4.62 | 4.07 | 4.26 | 4.26 | -5.12% | 7,206,116 |
| Aug 18, 2025 | 4.37 | 4.58 | 4.23 | 4.49 | 4.49 | 5.15% | 6,411,542 |
| Aug 15, 2025 | 4.14 | 4.42 | 3.95 | 4.27 | 4.27 | 3.39% | 7,026,819 |
| Aug 14, 2025 | 3.97 | 4.15 | 3.82 | 4.13 | 4.13 | 2.99% | 6,007,092 |
| Aug 13, 2025 | 3.84 | 4.01 | 3.41 | 4.01 | 4.01 | 4.97% | 10,180,968 |
| Aug 12, 2025 | 3.84 | 3.91 | 3.60 | 3.82 | 3.82 | 0.79% | 5,019,175 |
| 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 |