United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
3.390
-0.130 (-3.69%)
May 9, 2025, 11:11 AM - Market open
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.65 | 3.70 | 3.58 | 3.51 | - | -0.28% | 375,338 |
| May 8, 2025 | 3.80 | 3.84 | 3.41 | 3.52 | 3.52 | -7.12% | 4,441,441 |
| May 7, 2025 | 3.66 | 3.80 | 3.53 | 3.79 | 3.79 | 6.76% | 5,525,920 |
| May 6, 2025 | 3.38 | 3.56 | 3.32 | 3.55 | 3.55 | 4.11% | 2,956,920 |
| May 5, 2025 | 3.45 | 3.52 | 3.23 | 3.41 | 3.41 | 0.29% | 2,858,635 |
| May 2, 2025 | 3.35 | 3.59 | 3.33 | 3.40 | 3.40 | 5.59% | 5,535,281 |
| May 1, 2025 | 3.23 | 3.42 | 3.13 | 3.22 | 3.22 | 0.31% | 3,375,348 |
| Apr 30, 2025 | 3.21 | 3.32 | 3.13 | 3.21 | 3.21 | -2.43% | 2,443,125 |
| Apr 29, 2025 | 3.23 | 3.34 | 3.08 | 3.29 | 3.29 | -2.08% | 3,214,884 |
| Apr 28, 2025 | 3.54 | 3.64 | 3.19 | 3.36 | 3.36 | -1.18% | 3,099,479 |
| Apr 25, 2025 | 3.71 | 3.75 | 3.36 | 3.40 | 3.40 | -9.81% | 4,441,025 |
| Apr 24, 2025 | 3.50 | 3.86 | 3.41 | 3.77 | 3.77 | 9.59% | 6,396,522 |
| Apr 23, 2025 | 3.33 | 3.52 | 3.28 | 3.44 | 3.44 | 5.52% | 4,029,991 |
| Apr 22, 2025 | 3.03 | 3.27 | 3.03 | 3.26 | 3.26 | 8.67% | 2,865,511 |
| Apr 21, 2025 | 2.94 | 3.26 | 2.91 | 3.00 | 3.00 | -6.25% | 3,792,886 |
| 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 |