United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
3.195
-0.295 (-8.45%)
At close: Apr 17, 2025, 4:00 PM
3.180
-0.015 (-0.47%)
After-hours: Apr 17, 2025, 7:54 PM EDT
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.51 | 3.54 | 3.11 | 3.20 | 3.20 | -8.31% | 5,693,630 |
| Apr 16, 2025 | 3.35 | 3.60 | 3.33 | 3.49 | 3.49 | 7.06% | 8,066,809 |
| Apr 15, 2025 | 3.20 | 3.49 | 3.00 | 3.26 | 3.26 | 3.82% | 8,524,066 |
| Apr 14, 2025 | 3.05 | 3.15 | 2.86 | 3.14 | 3.14 | 12.54% | 7,257,548 |
| Apr 11, 2025 | 2.63 | 2.87 | 2.53 | 2.79 | 2.79 | 9.41% | 7,948,062 |
| Apr 10, 2025 | 2.24 | 2.59 | 2.20 | 2.55 | 2.55 | 13.84% | 7,449,266 |
| Apr 9, 2025 | 1.98 | 2.28 | 1.97 | 2.24 | 2.24 | 14.87% | 5,111,836 |
| Apr 8, 2025 | 2.14 | 2.19 | 1.94 | 1.95 | 1.95 | -2.99% | 1,811,440 |
| Apr 7, 2025 | 1.82 | 2.11 | 1.69 | 2.01 | 2.01 | 2.03% | 3,242,241 |
| Apr 4, 2025 | 2.25 | 2.26 | 1.87 | 1.97 | 1.97 | -15.45% | 4,942,351 |
| Apr 3, 2025 | 2.19 | 2.40 | 2.17 | 2.33 | 2.33 | - | 2,621,628 |
| Apr 2, 2025 | 2.23 | 2.37 | 2.17 | 2.33 | 2.33 | 3.56% | 1,934,784 |
| Apr 1, 2025 | 2.21 | 2.28 | 2.13 | 2.25 | 2.25 | 2.27% | 1,263,021 |
| Mar 31, 2025 | 2.23 | 2.32 | 2.16 | 2.20 | 2.20 | -3.51% | 2,095,754 |
| 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 |