United States Antimony Corporation (UAMY)
NYSE: UAMY · Real-Time Price · USD
5.49
+0.22 (4.17%)
At close: Aug 21, 2026, 4:00 PM EDT
5.49
0.00 (0.08%)
After-hours: Aug 21, 2026, 7:59 PM EDT
United States Antimony Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.36 | 5.61 | 5.28 | 5.49 | 5.49 | 4.17% | 6,518,092 |
| Aug 20, 2026 | 5.57 | 5.61 | 5.15 | 5.27 | 5.27 | -8.03% | 5,274,264 |
| Aug 19, 2026 | 5.58 | 5.78 | 5.45 | 5.73 | 5.73 | 10.19% | 9,628,204 |
| Aug 18, 2026 | 5.33 | 5.51 | 5.13 | 5.20 | 5.20 | -7.47% | 5,568,743 |
| Aug 17, 2026 | 5.51 | 5.66 | 5.35 | 5.62 | 5.62 | 2.00% | 4,150,385 |
| Aug 14, 2026 | 5.35 | 5.64 | 5.30 | 5.51 | 5.51 | 3.18% | 6,035,734 |
| Aug 13, 2026 | 4.96 | 5.46 | 4.86 | 5.34 | 5.34 | 7.44% | 10,988,015 |
| Aug 12, 2026 | 5.44 | 5.50 | 4.91 | 4.97 | 4.97 | -24.47% | 26,833,353 |
| Aug 11, 2026 | 6.66 | 6.78 | 6.45 | 6.58 | 6.58 | -1.35% | 4,631,161 |
| Aug 10, 2026 | 6.92 | 7.03 | 6.64 | 6.67 | 6.67 | -2.63% | 6,903,681 |
| Aug 7, 2026 | 6.67 | 6.87 | 6.44 | 6.85 | 6.85 | 10.31% | 6,094,608 |
| Aug 6, 2026 | 6.10 | 6.57 | 6.04 | 6.21 | 6.21 | -2.66% | 4,102,668 |
| Aug 5, 2026 | 6.23 | 6.52 | 6.10 | 6.38 | 6.38 | 4.25% | 5,224,663 |
| Aug 4, 2026 | 5.87 | 6.20 | 5.83 | 6.12 | 6.12 | 8.13% | 4,684,659 |
| Aug 3, 2026 | 4.99 | 5.69 | 4.90 | 5.66 | 5.66 | 11.64% | 6,296,437 |
| Jul 31, 2026 | 5.25 | 5.37 | 4.92 | 5.07 | 5.07 | -2.87% | 4,670,441 |
| Jul 30, 2026 | 5.19 | 5.29 | 5.01 | 5.22 | 5.22 | 6.31% | 4,714,149 |
| Jul 29, 2026 | 5.21 | 5.23 | 4.84 | 4.91 | 4.91 | -5.76% | 5,693,571 |
| Jul 28, 2026 | 5.25 | 5.28 | 4.90 | 5.21 | 5.21 | -4.40% | 4,792,567 |
| Jul 27, 2026 | 5.24 | 5.49 | 5.17 | 5.45 | 5.45 | 5.42% | 4,013,241 |
| Jul 24, 2026 | 5.60 | 5.61 | 5.13 | 5.17 | 5.17 | -6.17% | 3,802,338 |
| Jul 23, 2026 | 5.63 | 5.84 | 5.44 | 5.51 | 5.51 | -5.65% | 4,582,934 |
| Jul 22, 2026 | 5.80 | 6.10 | 5.80 | 5.84 | 5.84 | - | 4,606,122 |
| Jul 21, 2026 | 5.50 | 5.85 | 5.48 | 5.84 | 5.84 | 8.96% | 5,200,589 |
| Jul 20, 2026 | 5.41 | 5.49 | 5.10 | 5.36 | 5.36 | -1.83% | 6,244,711 |
| Jul 17, 2026 | 5.19 | 5.56 | 5.05 | 5.46 | 5.46 | 2.44% | 5,308,772 |
| Jul 16, 2026 | 5.83 | 5.83 | 5.12 | 5.33 | 5.33 | -9.97% | 10,890,888 |
| Jul 15, 2026 | 6.30 | 6.47 | 5.86 | 5.92 | 5.92 | -8.22% | 6,619,994 |
| Jul 14, 2026 | 6.24 | 6.47 | 6.16 | 6.45 | 6.45 | 8.04% | 4,997,651 |
| Jul 13, 2026 | 6.20 | 6.29 | 5.93 | 5.97 | 5.97 | -7.59% | 5,738,342 |
| Jul 10, 2026 | 6.65 | 6.68 | 6.39 | 6.46 | 6.46 | -2.42% | 4,204,577 |
| Jul 9, 2026 | 6.72 | 6.83 | 6.56 | 6.62 | 6.62 | -0.90% | 4,368,244 |
| Jul 8, 2026 | 6.68 | 6.95 | 6.40 | 6.68 | 6.68 | -1.76% | 5,394,355 |
| Jul 7, 2026 | 7.18 | 7.20 | 6.53 | 6.80 | 6.80 | -6.34% | 5,251,158 |
| Jul 6, 2026 | 7.44 | 7.55 | 7.21 | 7.26 | 7.26 | -2.29% | 4,340,071 |
| Jul 2, 2026 | 7.66 | 8.19 | 7.20 | 7.43 | 7.43 | -3.51% | 7,482,981 |
| Jul 1, 2026 | 7.20 | 7.86 | 7.07 | 7.70 | 7.70 | 6.06% | 6,800,378 |
| Jun 30, 2026 | 7.00 | 7.37 | 6.93 | 7.26 | 7.26 | 4.31% | 5,266,550 |
| Jun 29, 2026 | 6.84 | 6.99 | 6.50 | 6.96 | 6.96 | -0.14% | 6,208,043 |
| Jun 26, 2026 | 6.67 | 6.97 | 6.60 | 6.97 | 6.97 | 1.60% | 11,149,259 |
| Jun 25, 2026 | 6.71 | 6.89 | 6.32 | 6.86 | 6.86 | 4.41% | 6,241,938 |
| Jun 24, 2026 | 7.01 | 7.05 | 6.40 | 6.57 | 6.57 | -6.28% | 8,721,667 |
| Jun 23, 2026 | 7.35 | 7.69 | 7.00 | 7.01 | 7.01 | -10.13% | 5,480,700 |
| Jun 22, 2026 | 7.70 | 7.88 | 7.47 | 7.80 | 7.80 | -0.64% | 6,282,766 |
| Jun 18, 2026 | 7.76 | 8.05 | 7.50 | 7.85 | 7.85 | 2.48% | 11,577,587 |
| Jun 17, 2026 | 7.23 | 7.84 | 7.19 | 7.66 | 7.66 | 8.04% | 9,451,055 |
| Jun 16, 2026 | 7.38 | 7.45 | 7.02 | 7.09 | 7.09 | -5.21% | 5,798,991 |
| Jun 15, 2026 | 7.53 | 7.86 | 7.40 | 7.48 | 7.48 | 6.25% | 6,771,958 |
| Jun 12, 2026 | 7.28 | 7.32 | 6.89 | 7.04 | 7.04 | -3.96% | 6,802,096 |
| Jun 11, 2026 | 6.90 | 7.34 | 6.72 | 7.33 | 7.33 | 6.85% | 9,875,943 |