United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
9.46
-0.11 (-1.15%)
Oct 28, 2025, 10:30 AM EDT - Market open
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 8.99 | 9.68 | 8.93 | 9.46 | - | -1.20% | 2,238,450 |
| 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 |
| Oct 14, 2025 | 19.50 | 19.71 | 15.42 | 17.47 | 17.47 | 4.55% | 53,749,294 |
| Oct 13, 2025 | 14.69 | 17.27 | 13.36 | 16.71 | 16.71 | 36.86% | 45,854,808 |
| Oct 10, 2025 | 12.00 | 13.93 | 11.42 | 12.21 | 12.21 | 12.22% | 35,904,116 |
| Oct 9, 2025 | 10.26 | 10.97 | 10.09 | 10.88 | 10.88 | 14.29% | 19,425,105 |
| Oct 8, 2025 | 9.49 | 10.04 | 9.20 | 9.52 | 9.52 | 9.43% | 21,930,201 |
| Oct 7, 2025 | 8.49 | 9.49 | 8.41 | 8.70 | 8.70 | 7.54% | 20,387,726 |
| Oct 6, 2025 | 8.24 | 8.59 | 7.60 | 8.09 | 8.09 | 4.39% | 15,999,372 |
| Oct 3, 2025 | 7.60 | 8.40 | 7.46 | 7.75 | 7.75 | 3.20% | 12,260,818 |
| Oct 2, 2025 | 7.64 | 7.75 | 7.22 | 7.51 | 7.51 | -0.53% | 8,271,120 |
| Oct 1, 2025 | 6.75 | 7.68 | 6.67 | 7.55 | 7.55 | 21.77% | 18,193,366 |
| Sep 30, 2025 | 6.31 | 6.63 | 5.95 | 6.20 | 6.20 | -2.97% | 6,488,133 |
| Sep 29, 2025 | 6.42 | 6.68 | 6.23 | 6.39 | 6.39 | 2.24% | 6,218,085 |
| Sep 26, 2025 | 6.46 | 7.00 | 6.02 | 6.25 | 6.25 | -0.95% | 9,873,656 |
| Sep 25, 2025 | 6.50 | 6.96 | 6.15 | 6.31 | 6.31 | -5.40% | 11,130,257 |
| Sep 24, 2025 | 7.87 | 7.97 | 6.46 | 6.67 | 6.67 | -8.63% | 14,867,880 |
| Sep 23, 2025 | 7.07 | 8.17 | 6.99 | 7.30 | 7.30 | 13.18% | 29,007,539 |
| Sep 22, 2025 | 6.50 | 6.53 | 6.05 | 6.45 | 6.45 | -0.62% | 6,826,470 |
| Sep 19, 2025 | 5.98 | 6.68 | 5.94 | 6.49 | 6.49 | 10.19% | 20,200,422 |
| Sep 18, 2025 | 5.68 | 5.93 | 5.48 | 5.89 | 5.89 | 5.18% | 6,740,528 |
| Sep 17, 2025 | 5.33 | 5.68 | 5.23 | 5.60 | 5.60 | 5.26% | 5,658,191 |
| Sep 16, 2025 | 5.14 | 5.50 | 5.02 | 5.32 | 5.32 | 4.93% | 8,340,747 |
| Sep 15, 2025 | 4.91 | 5.09 | 4.84 | 5.07 | 5.07 | 2.84% | 4,633,997 |
| Sep 12, 2025 | 4.55 | 4.96 | 4.46 | 4.93 | 4.93 | 7.41% | 4,918,382 |
| Sep 11, 2025 | 4.75 | 4.80 | 4.50 | 4.59 | 4.59 | -2.55% | 4,633,896 |
| Sep 10, 2025 | 4.55 | 5.00 | 4.55 | 4.71 | 4.71 | 1.95% | 6,214,923 |
| Sep 9, 2025 | 4.32 | 4.95 | 4.30 | 4.62 | 4.62 | 7.19% | 5,158,585 |
| Sep 8, 2025 | 4.46 | 4.48 | 4.31 | 4.31 | 4.31 | -4.43% | 3,240,355 |
| Sep 5, 2025 | 4.65 | 4.72 | 4.26 | 4.51 | 4.51 | -1.53% | 4,799,836 |
| Sep 4, 2025 | 4.30 | 4.59 | 4.25 | 4.58 | 4.58 | 6.26% | 3,905,608 |
| Sep 3, 2025 | 4.38 | 4.54 | 4.27 | 4.31 | 4.31 | - | 3,318,726 |
| Sep 2, 2025 | 4.45 | 4.50 | 4.14 | 4.31 | 4.31 | -5.27% | 4,448,455 |
| Aug 29, 2025 | 4.60 | 4.69 | 4.43 | 4.55 | 4.55 | -0.44% | 5,761,307 |
| Aug 28, 2025 | 4.57 | 4.68 | 4.38 | 4.57 | 4.57 | -0.44% | 4,591,375 |
| Aug 27, 2025 | 4.84 | 4.93 | 4.57 | 4.59 | 4.59 | -7.09% | 6,381,895 |
| Aug 26, 2025 | 4.90 | 5.13 | 4.80 | 4.94 | 4.94 | 2.49% | 7,422,006 |
| Aug 25, 2025 | 4.79 | 4.98 | 4.55 | 4.82 | 4.82 | 2.12% | 8,761,596 |
| Aug 22, 2025 | 4.55 | 4.83 | 4.43 | 4.72 | 4.72 | 3.96% | 9,232,741 |
| Aug 21, 2025 | 4.33 | 4.59 | 4.22 | 4.54 | 4.54 | 3.18% | 5,021,483 |
| Aug 20, 2025 | 4.10 | 4.54 | 3.93 | 4.40 | 4.40 | 3.29% | 7,469,429 |
| Aug 19, 2025 | 4.50 | 4.62 | 4.07 | 4.26 | 4.26 | -5.12% | 7,206,116 |