United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
2.400
-0.020 (-0.83%)
May 29, 2025, 4:00 PM - Market closed

United States Antimony Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20252.452.472.302.402.40-0.83%2,118,182
May 28, 20252.602.602.372.422.42-5.84%2,766,396
May 27, 20252.542.622.502.572.571.58%2,111,551
May 23, 20252.522.562.462.532.53-1.56%1,966,308
May 22, 20252.472.622.472.572.572.80%1,951,776
May 21, 20252.582.682.472.502.50-4.58%2,107,917
May 20, 20252.852.872.562.622.62-4.03%2,598,746
May 19, 20252.492.782.452.732.739.20%3,765,560
May 16, 20252.552.612.502.502.50-3.10%2,052,833
May 15, 20252.592.692.502.582.58-0.39%2,543,536
May 14, 20252.582.662.522.592.590.39%2,397,060
May 13, 20252.702.722.332.582.58-2.64%6,831,629
May 12, 20253.253.262.572.652.65-19.21%9,277,583
May 9, 20253.653.703.283.283.28-6.82%3,095,592
May 8, 20253.803.843.413.523.52-7.12%4,441,441
May 7, 20253.663.803.533.793.796.76%5,525,920
May 6, 20253.383.563.323.553.554.11%2,956,920
May 5, 20253.453.523.233.413.410.29%2,858,635
May 2, 20253.353.593.333.403.405.59%5,535,281
May 1, 20253.233.423.133.223.220.31%3,375,348
Apr 30, 20253.213.323.133.213.21-2.43%2,443,125
Apr 29, 20253.233.343.083.293.29-2.08%3,214,884
Apr 28, 20253.543.643.193.363.36-1.18%3,099,479
Apr 25, 20253.713.753.363.403.40-9.81%4,441,025
Apr 24, 20253.503.863.413.773.779.59%6,396,522
Apr 23, 20253.333.523.283.443.445.52%4,029,991
Apr 22, 20253.033.273.033.263.268.67%2,865,511
Apr 21, 20252.943.262.913.003.00-6.25%3,792,886
Apr 17, 20253.513.543.113.203.20-8.31%5,693,630
Apr 16, 20253.353.603.333.493.497.06%8,066,809
Apr 15, 20253.203.493.003.263.263.82%8,524,066
Apr 14, 20253.053.152.863.143.1412.54%7,257,548
Apr 11, 20252.632.872.532.792.799.41%7,948,062
Apr 10, 20252.242.592.202.552.5513.84%7,449,266
Apr 9, 20251.982.281.972.242.2414.87%5,111,836
Apr 8, 20252.142.191.941.951.95-2.99%1,811,440
Apr 7, 20251.822.111.692.012.012.03%3,242,241
Apr 4, 20252.252.261.871.971.97-15.45%4,942,351
Apr 3, 20252.192.402.172.332.33-2,621,628
Apr 2, 20252.232.372.172.332.333.56%1,934,784
Apr 1, 20252.212.282.132.252.252.27%1,263,021
Mar 31, 20252.232.322.162.202.20-3.51%2,095,754
Mar 28, 20252.402.412.172.282.28-2.56%2,982,876
Mar 27, 20252.272.452.202.342.342.63%3,299,546
Mar 26, 20252.172.282.102.282.283.17%2,239,368
Mar 25, 20252.362.412.202.212.21-0.90%5,036,157
Mar 24, 20252.002.271.862.232.235.69%5,616,464
Mar 21, 20251.892.201.802.112.1117.88%8,248,450
Mar 20, 20251.821.831.721.791.79-0.56%1,591,447
Mar 19, 20251.721.821.681.801.805.88%1,156,361