United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
1.480
-0.150 (-9.20%)
At close: Jan 8, 2025, 4:00 PM
1.499
+0.019 (1.29%)
After-hours: Jan 8, 2025, 7:56 PM EST
United States Antimony Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 1.63 | 1.65 | 1.46 | 1.48 | 1.48 | -9.20% | 3,579,328 |
Jan 7, 2025 | 1.74 | 1.77 | 1.63 | 1.63 | 1.63 | -8.94% | 3,020,680 |
Jan 6, 2025 | 1.94 | 1.95 | 1.75 | 1.79 | 1.79 | -3.76% | 3,480,882 |
Jan 3, 2025 | 1.74 | 1.89 | 1.73 | 1.86 | 1.86 | 7.51% | 3,112,269 |
Jan 2, 2025 | 1.78 | 1.82 | 1.71 | 1.73 | 1.73 | -2.26% | 2,094,882 |
Dec 31, 2024 | 1.84 | 1.84 | 1.73 | 1.77 | 1.77 | -1.67% | 2,681,990 |
Dec 30, 2024 | 1.85 | 1.88 | 1.75 | 1.80 | 1.80 | -6.25% | 3,039,712 |
Dec 27, 2024 | 2.07 | 2.08 | 1.83 | 1.92 | 1.92 | -6.80% | 4,336,398 |
Dec 26, 2024 | 1.91 | 2.18 | 1.90 | 2.06 | 2.06 | 9.57% | 5,772,770 |
Dec 24, 2024 | 1.86 | 1.95 | 1.81 | 1.88 | 1.88 | 1.08% | 2,430,276 |
Dec 23, 2024 | 1.97 | 1.98 | 1.77 | 1.86 | 1.86 | -6.53% | 2,917,438 |
Dec 20, 2024 | 1.75 | 2.00 | 1.70 | 1.99 | 1.99 | 13.07% | 5,045,643 |
Dec 19, 2024 | 1.91 | 1.92 | 1.65 | 1.76 | 1.76 | -2.22% | 5,077,202 |
Dec 18, 2024 | 2.03 | 2.13 | 1.74 | 1.80 | 1.80 | -15.49% | 7,263,605 |
Dec 17, 2024 | 2.10 | 2.30 | 1.90 | 2.13 | 2.13 | 1.91% | 8,717,249 |
Dec 16, 2024 | 2.07 | 2.35 | 2.01 | 2.09 | 2.09 | 8.85% | 11,283,637 |
Dec 13, 2024 | 1.99 | 2.17 | 1.80 | 1.92 | 1.92 | 14.97% | 18,236,112 |
Dec 12, 2024 | 1.60 | 1.86 | 1.56 | 1.67 | 1.67 | 11.33% | 7,823,436 |
Dec 11, 2024 | 1.45 | 1.66 | 1.42 | 1.50 | 1.50 | 7.91% | 7,516,794 |
Dec 10, 2024 | 1.49 | 1.59 | 1.30 | 1.39 | 1.39 | -14.20% | 9,133,664 |
Dec 9, 2024 | 2.12 | 2.18 | 1.45 | 1.62 | 1.62 | -14.74% | 20,585,369 |
Dec 6, 2024 | 1.44 | 1.94 | 1.34 | 1.90 | 1.90 | 40.74% | 20,318,368 |
Dec 5, 2024 | 1.21 | 1.37 | 1.06 | 1.35 | 1.35 | 26.17% | 8,934,379 |
Dec 4, 2024 | 1.15 | 1.30 | 1.06 | 1.07 | 1.07 | 9.08% | 13,524,519 |
Dec 3, 2024 | 0.80 | 1.05 | 0.80 | 0.98 | 0.98 | 37.86% | 16,797,237 |
Dec 2, 2024 | 0.77 | 0.81 | 0.71 | 0.71 | 0.71 | -6.38% | 849,783 |
Nov 29, 2024 | 0.80 | 0.80 | 0.73 | 0.76 | 0.76 | -3.81% | 511,798 |
Nov 27, 2024 | 0.78 | 0.84 | 0.75 | 0.79 | 0.79 | 1.56% | 1,332,769 |
Nov 26, 2024 | 0.75 | 0.80 | 0.73 | 0.78 | 0.78 | 6.56% | 1,216,181 |
Nov 25, 2024 | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | 4.29% | 1,585,307 |
Nov 22, 2024 | 0.72 | 0.73 | 0.67 | 0.70 | 0.70 | -2.76% | 549,998 |
Nov 21, 2024 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -2.31% | 534,509 |
Nov 20, 2024 | 0.72 | 0.75 | 0.67 | 0.74 | 0.74 | 7.43% | 1,081,482 |
Nov 19, 2024 | 0.58 | 0.72 | 0.58 | 0.69 | 0.69 | 20.39% | 1,352,326 |
Nov 18, 2024 | 0.55 | 0.59 | 0.54 | 0.57 | 0.57 | 9.98% | 472,407 |
Nov 15, 2024 | 0.52 | 0.56 | 0.49 | 0.52 | 0.52 | -0.38% | 592,747 |
Nov 14, 2024 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -14.74% | 1,345,110 |
Nov 13, 2024 | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 562,084 |
Nov 12, 2024 | 0.65 | 0.67 | 0.60 | 0.62 | 0.62 | -9.38% | 1,008,835 |
Nov 11, 2024 | 0.65 | 0.71 | 0.65 | 0.68 | 0.68 | 3.84% | 718,602 |
Nov 8, 2024 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | 0.34% | 130,484 |
Nov 7, 2024 | 0.62 | 0.70 | 0.61 | 0.66 | 0.66 | 6.80% | 537,266 |
Nov 6, 2024 | 0.63 | 0.63 | 0.58 | 0.61 | 0.61 | 2.48% | 423,939 |
Nov 5, 2024 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.32% | 168,166 |
Nov 4, 2024 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -0.13% | 203,166 |
Nov 1, 2024 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | -1.90% | 215,480 |
Oct 31, 2024 | 0.64 | 0.65 | 0.60 | 0.62 | 0.62 | -3.03% | 403,129 |
Oct 30, 2024 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -0.74% | 504,690 |
Oct 29, 2024 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -3.04% | 224,453 |
Oct 28, 2024 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | 5.56% | 362,127 |
Oct 25, 2024 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -1.35% | 557,624 |
Oct 24, 2024 | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | -1.66% | 237,152 |
Oct 23, 2024 | 0.66 | 0.68 | 0.62 | 0.65 | 0.65 | -2.78% | 764,452 |
Oct 22, 2024 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | -1.10% | 496,880 |
Oct 21, 2024 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | -1.26% | 454,935 |
Oct 18, 2024 | 0.69 | 0.72 | 0.68 | 0.68 | 0.68 | -0.49% | 475,285 |
Oct 17, 2024 | 0.70 | 0.72 | 0.67 | 0.69 | 0.69 | -3.18% | 588,905 |
Oct 16, 2024 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | -1.31% | 335,238 |
Oct 15, 2024 | 0.71 | 0.74 | 0.69 | 0.72 | 0.72 | 1.31% | 373,927 |
Oct 14, 2024 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 2.57% | 293,629 |
Oct 11, 2024 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | 0.79% | 257,257 |
Oct 10, 2024 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | 2.37% | 280,709 |
Oct 9, 2024 | 0.70 | 0.72 | 0.67 | 0.67 | 0.67 | -5.55% | 712,688 |
Oct 8, 2024 | 0.78 | 0.78 | 0.70 | 0.71 | 0.71 | -8.91% | 904,022 |
Oct 7, 2024 | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | 2.48% | 285,513 |
Oct 4, 2024 | 0.74 | 0.77 | 0.72 | 0.76 | 0.76 | 3.20% | 289,083 |
Oct 3, 2024 | 0.75 | 0.80 | 0.73 | 0.74 | 0.74 | -1.71% | 892,622 |
Oct 2, 2024 | 0.70 | 0.78 | 0.69 | 0.75 | 0.75 | 8.71% | 744,132 |
Oct 1, 2024 | 0.74 | 0.76 | 0.69 | 0.69 | 0.69 | -9.55% | 797,364 |
Sep 30, 2024 | 0.77 | 0.77 | 0.69 | 0.76 | 0.76 | -1.28% | 1,991,364 |
Sep 27, 2024 | 0.77 | 0.78 | 0.72 | 0.77 | 0.77 | -0.05% | 1,547,432 |
Sep 26, 2024 | 0.79 | 0.79 | 0.72 | 0.77 | 0.77 | 3.11% | 1,137,871 |
Sep 25, 2024 | 0.78 | 0.80 | 0.74 | 0.75 | 0.75 | -3.85% | 852,031 |
Sep 24, 2024 | 0.80 | 0.80 | 0.74 | 0.78 | 0.78 | 1.19% | 1,092,802 |
Sep 23, 2024 | 0.80 | 0.82 | 0.73 | 0.77 | 0.77 | 0.60% | 2,098,365 |
Sep 20, 2024 | 0.71 | 0.77 | 0.70 | 0.77 | 0.77 | 9.47% | 1,651,655 |
Sep 19, 2024 | 0.70 | 0.71 | 0.67 | 0.70 | 0.70 | 4.70% | 549,941 |
Sep 18, 2024 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -0.12% | 660,143 |
Sep 17, 2024 | 0.70 | 0.71 | 0.65 | 0.67 | 0.67 | 1.36% | 648,889 |
Sep 16, 2024 | 0.70 | 0.71 | 0.64 | 0.66 | 0.66 | -7.07% | 619,256 |
Sep 13, 2024 | 0.65 | 0.73 | 0.65 | 0.71 | 0.71 | 9.32% | 911,755 |
Sep 12, 2024 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.67% | 342,554 |
Sep 11, 2024 | 0.62 | 0.63 | 0.59 | 0.62 | 0.62 | 1.94% | 564,326 |
Sep 10, 2024 | 0.66 | 0.68 | 0.60 | 0.61 | 0.61 | -7.26% | 1,062,320 |
Sep 9, 2024 | 0.70 | 0.72 | 0.65 | 0.66 | 0.66 | -5.50% | 810,078 |
Sep 6, 2024 | 0.74 | 0.75 | 0.67 | 0.70 | 0.70 | -4.36% | 848,690 |
Sep 5, 2024 | 0.73 | 0.78 | 0.71 | 0.73 | 0.73 | 0.71% | 1,178,301 |
Sep 4, 2024 | 0.72 | 0.77 | 0.72 | 0.72 | 0.72 | 3.09% | 1,364,187 |
Sep 3, 2024 | 0.66 | 0.81 | 0.66 | 0.70 | 0.70 | 4.04% | 1,643,751 |
Aug 30, 2024 | 0.60 | 0.67 | 0.60 | 0.67 | 0.67 | 11.02% | 800,488 |
Aug 29, 2024 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.05% | 357,237 |
Aug 28, 2024 | 0.64 | 0.64 | 0.59 | 0.61 | 0.61 | -4.70% | 493,043 |
Aug 27, 2024 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 0.59% | 490,244 |
Aug 26, 2024 | 0.66 | 0.69 | 0.61 | 0.63 | 0.63 | 1.67% | 852,816 |
Aug 23, 2024 | 0.61 | 0.66 | 0.57 | 0.62 | 0.62 | -0.96% | 892,414 |
Aug 22, 2024 | 0.73 | 0.73 | 0.58 | 0.63 | 0.63 | -12.37% | 1,630,133 |
Aug 21, 2024 | 0.65 | 0.75 | 0.64 | 0.72 | 0.72 | 13.78% | 2,666,286 |
Aug 20, 2024 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 12.25% | 1,297,546 |
Aug 19, 2024 | 0.53 | 0.59 | 0.53 | 0.56 | 0.56 | 5.81% | 1,288,391 |
Aug 16, 2024 | 0.50 | 0.57 | 0.49 | 0.53 | 0.53 | 11.56% | 3,127,436 |