United States Antimony Corporation (UAMY)
NYSE: UAMY · Real-Time Price · USD
11.09
-0.66 (-5.62%)
May 5, 2026, 11:32 AM EDT - Market open
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 11.85 | 11.92 | 10.83 | 11.30 | - | -3.83% | 6,969,458 |
| May 4, 2026 | 12.31 | 12.57 | 11.53 | 11.75 | 11.75 | -3.29% | 21,633,962 |
| May 1, 2026 | 11.79 | 12.61 | 11.36 | 12.15 | 12.15 | 1.17% | 18,370,751 |
| Apr 30, 2026 | 10.16 | 12.36 | 10.13 | 12.01 | 12.01 | 20.34% | 21,219,888 |
| Apr 29, 2026 | 10.77 | 10.77 | 9.34 | 9.98 | 9.98 | -7.68% | 15,360,979 |
| Apr 28, 2026 | 10.73 | 11.87 | 10.35 | 10.81 | 10.81 | -3.31% | 19,012,569 |
| Apr 27, 2026 | 9.60 | 11.23 | 9.60 | 11.18 | 11.18 | 14.78% | 14,388,000 |
| Apr 24, 2026 | 10.27 | 10.47 | 9.58 | 9.74 | 9.74 | -3.75% | 11,015,053 |
| Apr 23, 2026 | 10.31 | 10.60 | 9.77 | 10.12 | 10.12 | -4.53% | 11,281,182 |
| Apr 22, 2026 | 10.39 | 10.99 | 10.01 | 10.60 | 10.60 | 5.26% | 8,900,984 |
| Apr 21, 2026 | 10.77 | 10.77 | 9.98 | 10.07 | 10.07 | -5.36% | 9,801,794 |
| Apr 20, 2026 | 10.50 | 11.23 | 10.40 | 10.64 | 10.64 | 0.66% | 10,928,503 |
| Apr 17, 2026 | 10.87 | 11.43 | 10.36 | 10.57 | 10.57 | 1.44% | 10,944,557 |
| Apr 16, 2026 | 10.98 | 10.99 | 10.37 | 10.42 | 10.42 | -2.62% | 12,445,921 |
| Apr 15, 2026 | 9.49 | 10.71 | 9.47 | 10.70 | 10.70 | 14.19% | 15,831,418 |
| Apr 14, 2026 | 9.48 | 9.65 | 9.03 | 9.37 | 9.37 | 0.86% | 9,961,976 |
| Apr 13, 2026 | 8.21 | 9.35 | 8.09 | 9.29 | 9.29 | 11.12% | 12,184,082 |
| Apr 10, 2026 | 8.85 | 9.44 | 8.31 | 8.36 | 8.36 | -4.68% | 10,827,614 |
| Apr 9, 2026 | 8.61 | 9.16 | 8.56 | 8.77 | 8.77 | -0.79% | 7,981,671 |
| Apr 8, 2026 | 8.87 | 9.10 | 8.48 | 8.84 | 8.84 | 8.73% | 8,983,505 |
| Apr 7, 2026 | 8.20 | 8.31 | 7.84 | 8.13 | 8.13 | -1.81% | 7,004,069 |
| Apr 6, 2026 | 8.61 | 8.85 | 8.08 | 8.28 | 8.28 | -4.72% | 7,379,922 |
| Apr 2, 2026 | 7.91 | 9.05 | 7.87 | 8.69 | 8.69 | 4.70% | 9,531,321 |
| Apr 1, 2026 | 8.98 | 9.05 | 8.24 | 8.30 | 8.30 | -4.93% | 10,087,536 |
| Mar 31, 2026 | 8.14 | 8.80 | 8.01 | 8.73 | 8.73 | 10.93% | 8,262,126 |
| Mar 30, 2026 | 8.82 | 8.85 | 7.80 | 7.87 | 7.87 | -10.06% | 10,184,937 |
| Mar 27, 2026 | 8.76 | 9.08 | 8.66 | 8.75 | 8.75 | -1.13% | 7,023,753 |
| Mar 26, 2026 | 9.40 | 9.50 | 8.70 | 8.85 | 8.85 | -10.33% | 9,417,882 |
| Mar 25, 2026 | 9.63 | 10.07 | 9.54 | 9.87 | 9.87 | 6.36% | 14,538,169 |
| Mar 24, 2026 | 8.82 | 9.28 | 8.40 | 9.28 | 9.28 | 3.80% | 11,392,946 |
| Mar 23, 2026 | 8.47 | 9.27 | 8.25 | 8.94 | 8.94 | 9.56% | 15,914,216 |
| Mar 20, 2026 | 9.91 | 10.00 | 8.04 | 8.16 | 8.16 | -10.43% | 29,473,709 |
| Mar 19, 2026 | 9.02 | 9.24 | 8.64 | 9.11 | 9.11 | -2.46% | 11,831,129 |
| Mar 18, 2026 | 10.10 | 10.20 | 9.34 | 9.34 | 9.34 | -9.32% | 12,070,507 |
| Mar 17, 2026 | 10.79 | 11.19 | 10.19 | 10.30 | 10.30 | -6.19% | 12,524,447 |
| Mar 16, 2026 | 9.50 | 11.08 | 9.50 | 10.98 | 10.98 | 19.09% | 22,181,737 |
| Mar 13, 2026 | 9.76 | 10.06 | 8.95 | 9.22 | 9.22 | -4.75% | 12,305,917 |
| Mar 12, 2026 | 10.29 | 10.39 | 9.50 | 9.68 | 9.68 | -7.90% | 12,944,293 |
| Mar 11, 2026 | 11.45 | 11.49 | 10.25 | 10.51 | 10.51 | -6.41% | 15,218,668 |
| Mar 10, 2026 | 9.56 | 11.30 | 9.55 | 11.23 | 11.23 | 16.98% | 21,115,405 |
| Mar 9, 2026 | 9.30 | 9.81 | 8.76 | 9.60 | 9.60 | 0.31% | 11,509,580 |
| Mar 6, 2026 | 8.82 | 10.43 | 8.80 | 9.57 | 9.57 | 3.35% | 19,233,975 |
| Mar 5, 2026 | 10.00 | 10.08 | 8.99 | 9.26 | 9.26 | -4.34% | 12,447,195 |
| Mar 4, 2026 | 9.92 | 10.00 | 9.31 | 9.68 | 9.68 | 0.94% | 8,263,627 |
| Mar 3, 2026 | 9.80 | 10.24 | 9.40 | 9.59 | 9.59 | -9.95% | 11,646,581 |
| Mar 2, 2026 | 9.26 | 10.72 | 9.22 | 10.65 | 10.65 | 19.13% | 22,225,266 |
| Feb 27, 2026 | 8.89 | 9.05 | 8.63 | 8.94 | 8.94 | 0.34% | 7,898,257 |
| Feb 26, 2026 | 8.90 | 9.32 | 8.60 | 8.91 | 8.91 | -2.62% | 9,709,487 |
| Feb 25, 2026 | 8.57 | 9.27 | 8.31 | 9.15 | 9.15 | 9.32% | 11,697,159 |
| Feb 24, 2026 | 7.78 | 8.39 | 7.48 | 8.37 | 8.37 | 8.14% | 9,101,857 |