United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
6.35
+0.32 (5.31%)
Dec 24, 2025, 1:00 PM EST - Market closed
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.15 | 6.40 | 5.96 | 6.35 | 6.35 | 5.31% | 5,547,762 |
| Dec 23, 2025 | 5.63 | 6.36 | 5.52 | 6.03 | 6.03 | 7.87% | 14,425,833 |
| Dec 22, 2025 | 5.14 | 5.79 | 5.02 | 5.59 | 5.59 | 15.98% | 10,540,083 |
| Dec 19, 2025 | 4.52 | 4.94 | 4.50 | 4.82 | 4.82 | 7.35% | 12,260,022 |
| Dec 18, 2025 | 4.59 | 4.90 | 4.36 | 4.49 | 4.49 | -1.10% | 6,325,680 |
| Dec 17, 2025 | 4.95 | 5.08 | 4.50 | 4.54 | 4.54 | -8.84% | 6,168,486 |
| Dec 16, 2025 | 4.82 | 5.00 | 4.77 | 4.98 | 4.98 | - | 5,876,229 |
| Dec 15, 2025 | 5.45 | 5.65 | 4.95 | 4.98 | 4.98 | -11.07% | 7,681,909 |
| Dec 12, 2025 | 6.02 | 6.02 | 5.42 | 5.60 | 5.60 | -6.67% | 7,078,652 |
| Dec 11, 2025 | 5.83 | 6.10 | 5.58 | 6.00 | 6.00 | 1.35% | 6,328,188 |
| Dec 10, 2025 | 6.35 | 6.43 | 5.79 | 5.92 | 5.92 | -8.07% | 7,700,688 |
| Dec 9, 2025 | 6.31 | 6.57 | 6.01 | 6.44 | 6.44 | 1.42% | 5,856,153 |
| Dec 8, 2025 | 6.39 | 6.61 | 6.16 | 6.35 | 6.35 | -0.16% | 7,155,512 |
| Dec 5, 2025 | 6.49 | 6.95 | 6.30 | 6.36 | 6.36 | 3.92% | 16,027,941 |
| Dec 4, 2025 | 5.22 | 6.21 | 5.22 | 6.12 | 6.12 | 15.04% | 14,179,663 |
| Dec 3, 2025 | 5.36 | 5.40 | 5.16 | 5.32 | 5.32 | -0.75% | 4,834,919 |
| Dec 2, 2025 | 5.47 | 5.64 | 5.35 | 5.36 | 5.36 | -2.19% | 6,016,917 |
| Dec 1, 2025 | 5.99 | 6.05 | 5.44 | 5.48 | 5.48 | -10.31% | 8,383,220 |
| Nov 28, 2025 | 5.86 | 6.19 | 5.78 | 6.11 | 6.11 | 5.53% | 4,489,808 |
| Nov 26, 2025 | 5.75 | 5.95 | 5.69 | 5.79 | 5.79 | - | 4,976,554 |
| Nov 25, 2025 | 5.95 | 6.00 | 5.48 | 5.79 | 5.79 | -1.53% | 5,950,321 |
| Nov 24, 2025 | 5.85 | 6.00 | 5.76 | 5.88 | 5.88 | 0.17% | 8,970,897 |
| Nov 21, 2025 | 5.90 | 5.98 | 5.41 | 5.87 | 5.87 | -0.17% | 10,339,395 |
| Nov 20, 2025 | 6.93 | 7.06 | 5.84 | 5.88 | 5.88 | -12.76% | 11,657,499 |
| Nov 19, 2025 | 7.32 | 7.46 | 6.73 | 6.74 | 6.74 | -4.80% | 7,675,544 |
| Nov 18, 2025 | 6.80 | 7.31 | 6.80 | 7.08 | 7.08 | 3.36% | 8,127,082 |
| Nov 17, 2025 | 7.39 | 7.44 | 6.70 | 6.85 | 6.85 | -7.18% | 8,666,899 |
| Nov 14, 2025 | 6.64 | 7.79 | 6.57 | 7.38 | 7.38 | 2.64% | 11,591,283 |
| Nov 13, 2025 | 7.40 | 8.04 | 7.05 | 7.19 | 7.19 | -5.64% | 11,972,773 |
| Nov 12, 2025 | 7.97 | 8.18 | 7.47 | 7.62 | 7.62 | -5.58% | 11,709,843 |
| Nov 11, 2025 | 7.90 | 8.23 | 7.61 | 8.07 | 8.07 | 5.22% | 10,501,611 |
| Nov 10, 2025 | 8.49 | 8.60 | 7.54 | 7.67 | 7.67 | -7.81% | 16,233,651 |
| Nov 7, 2025 | 6.64 | 8.49 | 6.54 | 8.32 | 8.32 | 17.85% | 24,053,878 |
| Nov 6, 2025 | 6.69 | 7.08 | 6.24 | 7.06 | 7.06 | 11.01% | 17,612,328 |
| Nov 5, 2025 | 6.68 | 6.87 | 6.35 | 6.36 | 6.36 | -8.75% | 12,262,336 |
| Nov 4, 2025 | 6.50 | 7.25 | 6.45 | 6.97 | 6.97 | -0.99% | 11,613,740 |
| Nov 3, 2025 | 7.44 | 7.72 | 6.85 | 7.04 | 7.04 | -12.76% | 16,318,093 |
| Oct 31, 2025 | 8.14 | 8.31 | 7.71 | 8.07 | 8.07 | -3.24% | 13,267,977 |
| Oct 30, 2025 | 9.25 | 9.33 | 7.89 | 8.34 | 8.34 | -0.71% | 21,940,383 |
| Oct 29, 2025 | 8.95 | 9.14 | 8.15 | 8.40 | 8.40 | -8.10% | 20,673,810 |
| Oct 28, 2025 | 8.99 | 9.68 | 8.93 | 9.14 | 9.14 | -4.49% | 13,061,367 |
| Oct 27, 2025 | 10.16 | 10.27 | 8.91 | 9.57 | 9.57 | -20.32% | 27,802,788 |
| Oct 24, 2025 | 11.91 | 12.49 | 11.44 | 12.01 | 12.01 | 2.39% | 14,549,692 |
| Oct 23, 2025 | 12.52 | 12.56 | 11.65 | 11.73 | 11.73 | -10.53% | 15,557,921 |
| Oct 22, 2025 | 12.06 | 13.71 | 11.51 | 13.11 | 13.11 | 5.81% | 27,890,414 |
| Oct 21, 2025 | 12.50 | 12.64 | 11.21 | 12.39 | 12.39 | -7.74% | 24,043,969 |
| Oct 20, 2025 | 13.30 | 13.84 | 11.02 | 13.43 | 13.43 | 20.02% | 31,869,444 |
| Oct 17, 2025 | 11.01 | 12.40 | 10.68 | 11.19 | 11.19 | -10.91% | 19,399,554 |
| Oct 16, 2025 | 13.81 | 14.13 | 11.88 | 12.56 | 12.56 | -8.72% | 22,815,935 |
| Oct 15, 2025 | 15.96 | 16.71 | 12.88 | 13.76 | 13.76 | -21.24% | 41,603,627 |