United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
8.61
+1.14 (15.26%)
At close: Feb 6, 2026, 4:00 PM EST
8.60
-0.01 (-0.12%)
Pre-market: Feb 9, 2026, 4:10 AM EST
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.76 | 8.65 | 7.63 | 8.61 | 8.61 | 15.26% | 12,145,718 |
| Feb 5, 2026 | 7.58 | 7.95 | 7.35 | 7.47 | 7.47 | -7.43% | 9,054,113 |
| Feb 4, 2026 | 9.31 | 9.59 | 7.77 | 8.07 | 8.07 | -16.37% | 19,207,819 |
| Feb 3, 2026 | 8.20 | 9.66 | 8.13 | 9.65 | 9.65 | 22.77% | 24,428,928 |
| Feb 2, 2026 | 7.88 | 8.37 | 7.40 | 7.86 | 7.86 | 7.23% | 16,704,090 |
| Jan 30, 2026 | 8.00 | 8.55 | 7.21 | 7.33 | 7.33 | -11.58% | 16,119,249 |
| Jan 29, 2026 | 8.88 | 9.22 | 7.80 | 8.29 | 8.29 | -14.54% | 23,689,079 |
| Jan 28, 2026 | 9.90 | 10.21 | 9.13 | 9.70 | 9.70 | -2.12% | 15,747,877 |
| Jan 27, 2026 | 9.23 | 10.02 | 9.13 | 9.91 | 9.91 | 4.32% | 15,328,687 |
| Jan 26, 2026 | 11.92 | 11.97 | 8.90 | 9.50 | 9.50 | -12.44% | 33,272,231 |
| Jan 23, 2026 | 10.37 | 11.24 | 9.80 | 10.85 | 10.85 | 6.48% | 21,645,851 |
| Jan 22, 2026 | 9.15 | 10.59 | 9.10 | 10.19 | 10.19 | 11.86% | 19,418,664 |
| Jan 21, 2026 | 9.45 | 10.13 | 8.66 | 9.11 | 9.11 | -1.73% | 23,682,395 |
| Jan 20, 2026 | 8.45 | 9.40 | 8.33 | 9.27 | 9.27 | 11.82% | 24,037,508 |
| Jan 16, 2026 | 8.40 | 8.79 | 7.88 | 8.29 | 8.29 | - | 13,517,889 |
| Jan 15, 2026 | 8.50 | 8.76 | 8.21 | 8.29 | 8.29 | -5.58% | 13,450,639 |
| Jan 14, 2026 | 7.90 | 8.96 | 7.40 | 8.78 | 8.78 | 13.29% | 18,259,543 |
| Jan 13, 2026 | 8.72 | 8.84 | 7.68 | 7.75 | 7.75 | -9.57% | 15,923,513 |
| Jan 12, 2026 | 8.01 | 8.95 | 7.54 | 8.57 | 8.57 | 12.03% | 19,466,950 |
| Jan 9, 2026 | 7.47 | 7.97 | 7.22 | 7.65 | 7.65 | 3.24% | 11,992,845 |
| Jan 8, 2026 | 7.60 | 8.09 | 7.34 | 7.41 | 7.41 | -5.48% | 14,283,359 |
| Jan 7, 2026 | 7.00 | 8.07 | 6.91 | 7.84 | 7.84 | 12.16% | 24,065,978 |
| Jan 6, 2026 | 7.25 | 7.59 | 6.61 | 6.99 | 6.99 | 1.75% | 14,662,725 |
| Jan 5, 2026 | 6.40 | 7.09 | 6.20 | 6.87 | 6.87 | 15.85% | 14,846,858 |
| Jan 2, 2026 | 5.20 | 6.15 | 5.18 | 5.93 | 5.93 | 18.13% | 11,169,993 |
| Dec 31, 2025 | 5.15 | 5.16 | 4.87 | 5.02 | 5.02 | -3.09% | 8,148,053 |
| Dec 30, 2025 | 5.64 | 5.65 | 5.07 | 5.18 | 5.18 | -7.66% | 9,333,310 |
| Dec 29, 2025 | 5.93 | 6.43 | 5.57 | 5.61 | 5.61 | -10.10% | 9,518,890 |
| Dec 26, 2025 | 6.58 | 6.91 | 6.03 | 6.24 | 6.24 | -1.73% | 12,744,255 |
| Dec 24, 2025 | 6.15 | 6.40 | 5.96 | 6.35 | 6.35 | 5.31% | 5,573,996 |
| Dec 23, 2025 | 5.63 | 6.36 | 5.52 | 6.03 | 6.03 | 7.87% | 14,537,712 |
| Dec 22, 2025 | 5.14 | 5.79 | 5.02 | 5.59 | 5.59 | 15.98% | 10,708,358 |
| Dec 19, 2025 | 4.52 | 4.94 | 4.50 | 4.82 | 4.82 | 7.35% | 12,546,564 |
| Dec 18, 2025 | 4.59 | 4.90 | 4.36 | 4.49 | 4.49 | -1.10% | 6,348,342 |
| 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 |