United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
4.930
+0.340 (7.41%)
At close: Sep 12, 2025, 4:00 PM EDT
4.880
-0.050 (-1.01%)
After-hours: Sep 12, 2025, 8:00 PM EDT

United States Antimony Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254.554.964.464.934.937.41%4,896,120
Sep 11, 20254.754.804.504.594.59-2.55%4,633,896
Sep 10, 20254.555.004.554.714.711.95%6,214,923
Sep 9, 20254.324.954.304.624.627.19%5,158,585
Sep 8, 20254.464.484.314.314.31-4.43%3,240,355
Sep 5, 20254.654.724.264.514.51-1.53%4,799,836
Sep 4, 20254.304.594.254.584.586.26%3,905,608
Sep 3, 20254.384.544.274.314.31-3,318,726
Sep 2, 20254.454.504.144.314.31-5.27%4,448,455
Aug 29, 20254.604.694.434.554.55-0.44%5,761,307
Aug 28, 20254.574.684.384.574.57-0.44%4,591,375
Aug 27, 20254.844.934.574.594.59-7.09%6,381,895
Aug 26, 20254.905.134.804.944.942.49%7,422,006
Aug 25, 20254.794.984.554.824.822.12%8,761,596
Aug 22, 20254.554.834.434.724.723.96%9,232,741
Aug 21, 20254.334.594.224.544.543.18%5,021,483
Aug 20, 20254.104.543.934.404.403.29%7,469,429
Aug 19, 20254.504.624.074.264.26-5.12%7,206,116
Aug 18, 20254.374.584.234.494.495.15%6,411,542
Aug 15, 20254.144.423.954.274.273.39%7,026,819
Aug 14, 20253.974.153.824.134.132.99%6,007,092
Aug 13, 20253.844.013.414.014.014.97%10,180,968
Aug 12, 20253.843.913.603.823.820.79%5,019,175
Aug 11, 20253.854.043.693.793.794.12%7,526,901
Aug 8, 20253.703.793.483.643.643.41%4,848,254
Aug 7, 20253.483.623.443.523.523.53%3,446,241
Aug 6, 20253.453.503.263.403.40-1.16%3,092,689
Aug 5, 20253.603.633.273.443.44-3.10%4,577,973
Aug 4, 20253.013.593.013.553.5519.93%6,966,779
Aug 1, 20252.953.112.882.962.96-3.27%3,614,971
Jul 31, 20252.803.082.803.063.064.79%4,182,551
Jul 30, 20253.083.202.882.922.92-4.89%5,308,269
Jul 29, 20253.313.353.053.073.07-8.08%3,246,125
Jul 28, 20253.353.413.163.343.34-0.30%2,832,084
Jul 25, 20253.533.603.243.353.35-6.94%4,324,338
Jul 24, 20253.753.823.533.603.60-3.49%3,332,666
Jul 23, 20253.593.743.513.733.734.78%3,606,422
Jul 22, 20253.473.563.283.563.560.85%4,226,830
Jul 21, 20254.074.123.513.533.53-8.79%7,684,537
Jul 18, 20253.854.193.743.873.873.75%11,027,243
Jul 17, 20253.373.823.353.733.73-0.27%8,299,968
Jul 16, 20253.403.803.203.743.7413.68%15,822,930
Jul 15, 20253.143.342.933.293.2910.03%10,495,632
Jul 14, 20252.833.172.822.992.999.93%9,210,198
Jul 11, 20252.722.742.522.722.722.26%4,022,002
Jul 10, 20252.452.672.422.662.6617.70%8,981,966
Jul 9, 20252.262.302.212.262.260.89%2,446,318
Jul 8, 20252.292.332.152.242.24-0.88%3,398,774
Jul 7, 20252.232.292.112.262.261.80%3,416,985
Jul 3, 20252.162.252.102.222.224.23%3,655,541