United States Antimony Corporation (UAMY)
NYSE: UAMY · Real-Time Price · USD
3.290
+0.170 (5.45%)
At close: Oct 21, 2026, 4:00 PM EDT
3.170
-0.120 (-3.65%)
Pre-market: Oct 22, 2026, 9:15 AM EDT
United States Antimony Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.25 | 3.37 | 3.14 | 3.29 | 3.29 | 5.45% | 6,201,440 |
| Oct 20, 2026 | 3.06 | 3.24 | 2.97 | 3.12 | 3.12 | 0.65% | 5,620,567 |
| Oct 19, 2026 | 3.07 | 3.23 | 3.01 | 3.10 | 3.10 | 8.77% | 8,820,899 |
| Oct 16, 2026 | 3.00 | 3.05 | 2.81 | 2.85 | 2.85 | 2.52% | 10,022,856 |
| Oct 15, 2026 | 2.74 | 2.83 | 2.64 | 2.78 | 2.78 | -0.36% | 7,453,908 |
| Oct 14, 2026 | 3.07 | 3.07 | 2.71 | 2.79 | 2.79 | -11.15% | 10,611,794 |
| Oct 13, 2026 | 3.29 | 3.31 | 3.06 | 3.14 | 3.14 | -6.55% | 8,441,786 |
| Oct 12, 2026 | 3.60 | 3.60 | 3.31 | 3.36 | 3.36 | -8.70% | 6,950,812 |
| Oct 9, 2026 | 3.77 | 3.78 | 3.65 | 3.68 | 3.68 | -1.08% | 3,930,236 |
| Oct 8, 2026 | 3.77 | 3.79 | 3.66 | 3.72 | 3.72 | -3.63% | 6,468,973 |
| Oct 7, 2026 | 3.86 | 3.87 | 3.75 | 3.86 | 3.86 | -3.26% | 4,182,713 |
| Oct 6, 2026 | 4.02 | 4.12 | 3.95 | 3.99 | 3.99 | 1.01% | 3,565,926 |
| Oct 5, 2026 | 4.03 | 4.04 | 3.85 | 3.95 | 3.95 | -1.00% | 5,786,012 |
| Oct 2, 2026 | 4.25 | 4.25 | 3.98 | 3.99 | 3.99 | -3.39% | 4,706,027 |
| Oct 1, 2026 | 4.20 | 4.23 | 4.02 | 4.13 | 4.13 | -0.96% | 5,381,852 |
| Sep 30, 2026 | 4.26 | 4.41 | 4.17 | 4.17 | 4.17 | -0.24% | 4,792,154 |
| Sep 29, 2026 | 4.35 | 4.35 | 4.16 | 4.18 | 4.18 | -1.88% | 4,563,616 |
| Sep 28, 2026 | 4.41 | 4.43 | 4.26 | 4.26 | 4.26 | -5.33% | 4,598,111 |
| Sep 25, 2026 | 4.57 | 4.60 | 4.43 | 4.50 | 4.50 | -1.53% | 2,826,418 |
| Sep 24, 2026 | 4.56 | 4.62 | 4.47 | 4.57 | 4.57 | -0.65% | 3,818,180 |
| Sep 23, 2026 | 4.72 | 4.75 | 4.56 | 4.60 | 4.60 | -4.17% | 3,984,352 |
| Sep 22, 2026 | 4.90 | 4.91 | 4.71 | 4.80 | 4.80 | -2.24% | 4,789,066 |
| Sep 21, 2026 | 4.82 | 4.97 | 4.74 | 4.91 | 4.91 | 6.05% | 5,246,952 |
| Sep 18, 2026 | 4.68 | 4.70 | 4.56 | 4.63 | 4.63 | 0.43% | 8,690,489 |
| Sep 17, 2026 | 4.73 | 4.73 | 4.58 | 4.61 | 4.61 | 1.10% | 3,993,741 |
| Sep 16, 2026 | 4.75 | 4.80 | 4.44 | 4.56 | 4.56 | -2.15% | 5,019,535 |
| Sep 15, 2026 | 4.70 | 4.75 | 4.53 | 4.66 | 4.66 | -1.48% | 4,237,085 |
| Sep 14, 2026 | 4.73 | 4.79 | 4.64 | 4.73 | 4.73 | -2.87% | 4,824,759 |
| Sep 11, 2026 | 5.00 | 5.06 | 4.87 | 4.87 | 4.87 | -1.22% | 4,158,417 |
| Sep 10, 2026 | 5.10 | 5.24 | 4.92 | 4.93 | 4.93 | -7.16% | 5,238,047 |
| Sep 9, 2026 | 5.45 | 5.45 | 5.20 | 5.31 | 5.31 | -2.39% | 4,621,818 |
| Sep 8, 2026 | 5.28 | 5.62 | 5.28 | 5.44 | 5.44 | 4.62% | 6,284,228 |
| Sep 4, 2026 | 5.25 | 5.43 | 5.14 | 5.20 | 5.20 | 1.17% | 4,520,885 |
| Sep 3, 2026 | 5.37 | 5.43 | 5.11 | 5.14 | 5.14 | -2.84% | 6,594,811 |
| Sep 2, 2026 | 4.78 | 5.33 | 4.68 | 5.29 | 5.29 | 13.03% | 9,621,200 |
| Sep 1, 2026 | 4.74 | 4.82 | 4.62 | 4.68 | 4.68 | -3.90% | 8,944,401 |
| Aug 31, 2026 | 4.98 | 5.16 | 4.85 | 4.87 | 4.87 | 0.41% | 9,410,500 |
| Aug 28, 2026 | 5.10 | 5.20 | 4.72 | 4.85 | 4.85 | -6.01% | 8,616,070 |
| Aug 27, 2026 | 5.14 | 5.30 | 5.04 | 5.16 | 5.16 | 1.98% | 6,256,067 |
| Aug 26, 2026 | 5.15 | 5.58 | 5.02 | 5.06 | 5.06 | -2.69% | 6,225,060 |
| Aug 25, 2026 | 5.16 | 5.27 | 5.04 | 5.20 | 5.20 | 1.96% | 5,832,431 |
| Aug 24, 2026 | 5.35 | 5.41 | 4.94 | 5.10 | 5.10 | -7.10% | 7,495,000 |
| 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 |