United States Antimony Corporation (UAMY)
NYSE: UAMY · Real-Time Price · USD
8.42
+0.22 (2.68%)
At close: May 22, 2026, 4:00 PM EDT
8.43
+0.01 (0.12%)
After-hours: May 22, 2026, 7:59 PM EDT
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.40 | 8.70 | 8.25 | 8.42 | 8.42 | 2.68% | 9,818,546 |
| May 21, 2026 | 8.25 | 8.60 | 8.11 | 8.20 | 8.20 | -1.56% | 9,748,201 |
| May 20, 2026 | 7.75 | 8.56 | 7.57 | 8.33 | 8.33 | 11.96% | 16,285,127 |
| May 19, 2026 | 8.00 | 8.06 | 7.33 | 7.44 | 7.44 | -7.46% | 15,531,705 |
| May 18, 2026 | 8.74 | 8.80 | 8.02 | 8.04 | 8.04 | -6.62% | 8,960,959 |
| May 15, 2026 | 9.34 | 9.71 | 8.46 | 8.61 | 8.61 | -10.03% | 14,609,199 |
| May 14, 2026 | 9.85 | 9.90 | 9.10 | 9.57 | 9.57 | -4.01% | 11,168,333 |
| May 13, 2026 | 10.31 | 10.55 | 9.79 | 9.97 | 9.97 | -5.05% | 9,301,259 |
| May 12, 2026 | 10.44 | 11.05 | 9.77 | 10.50 | 10.50 | -1.41% | 13,938,982 |
| May 11, 2026 | 10.70 | 10.89 | 10.04 | 10.65 | 10.65 | -0.09% | 12,629,690 |
| May 8, 2026 | 11.50 | 11.50 | 10.49 | 10.66 | 10.66 | -3.27% | 10,666,096 |
| May 7, 2026 | 12.55 | 12.64 | 10.85 | 11.02 | 11.02 | -12.61% | 14,340,118 |
| May 6, 2026 | 11.23 | 12.64 | 10.96 | 12.61 | 12.61 | 13.09% | 17,267,728 |
| May 5, 2026 | 11.85 | 11.92 | 10.58 | 11.15 | 11.15 | -5.11% | 18,510,227 |
| May 4, 2026 | 12.31 | 12.57 | 11.53 | 11.75 | 11.75 | -3.29% | 21,721,477 |
| May 1, 2026 | 11.79 | 12.61 | 11.36 | 12.15 | 12.15 | 1.17% | 18,476,462 |
| Apr 30, 2026 | 10.16 | 12.36 | 10.13 | 12.01 | 12.01 | 20.34% | 21,428,974 |
| Apr 29, 2026 | 10.77 | 10.77 | 9.34 | 9.98 | 9.98 | -7.68% | 15,459,091 |
| Apr 28, 2026 | 10.73 | 11.87 | 10.35 | 10.81 | 10.81 | -3.31% | 19,069,425 |
| Apr 27, 2026 | 9.60 | 11.23 | 9.60 | 11.18 | 11.18 | 14.78% | 14,519,804 |
| Apr 24, 2026 | 10.27 | 10.47 | 9.58 | 9.74 | 9.74 | -3.75% | 11,111,879 |
| Apr 23, 2026 | 10.31 | 10.60 | 9.77 | 10.12 | 10.12 | -4.53% | 11,334,223 |
| Apr 22, 2026 | 10.39 | 10.99 | 10.01 | 10.60 | 10.60 | 5.26% | 8,968,577 |
| Apr 21, 2026 | 10.77 | 10.77 | 9.98 | 10.07 | 10.07 | -5.36% | 9,860,720 |
| Apr 20, 2026 | 10.50 | 11.23 | 10.40 | 10.64 | 10.64 | 0.66% | 10,954,204 |
| Apr 17, 2026 | 10.87 | 11.43 | 10.36 | 10.57 | 10.57 | 1.44% | 10,971,281 |
| Apr 16, 2026 | 10.98 | 10.99 | 10.37 | 10.42 | 10.42 | -2.62% | 12,479,661 |
| Apr 15, 2026 | 9.49 | 10.71 | 9.47 | 10.70 | 10.70 | 14.19% | 15,905,033 |
| Apr 14, 2026 | 9.48 | 9.65 | 9.03 | 9.37 | 9.37 | 0.86% | 10,020,640 |
| Apr 13, 2026 | 8.21 | 9.35 | 8.09 | 9.29 | 9.29 | 11.12% | 12,264,532 |
| Apr 10, 2026 | 8.85 | 9.44 | 8.31 | 8.36 | 8.36 | -4.68% | 10,896,264 |
| Apr 9, 2026 | 8.61 | 9.16 | 8.56 | 8.77 | 8.77 | -0.79% | 8,000,817 |
| Apr 8, 2026 | 8.87 | 9.10 | 8.48 | 8.84 | 8.84 | 8.73% | 9,024,061 |
| Apr 7, 2026 | 8.20 | 8.31 | 7.84 | 8.13 | 8.13 | -1.81% | 7,396,035 |
| Apr 6, 2026 | 8.61 | 8.85 | 8.08 | 8.28 | 8.28 | -4.72% | 7,476,892 |
| Apr 2, 2026 | 7.91 | 9.05 | 7.87 | 8.69 | 8.69 | 4.70% | 9,596,644 |
| Apr 1, 2026 | 8.98 | 9.05 | 8.24 | 8.30 | 8.30 | -4.93% | 10,183,002 |
| Mar 31, 2026 | 8.14 | 8.80 | 8.01 | 8.73 | 8.73 | 10.93% | 8,343,511 |
| Mar 30, 2026 | 8.82 | 8.85 | 7.80 | 7.87 | 7.87 | -10.06% | 10,275,151 |
| Mar 27, 2026 | 8.76 | 9.08 | 8.66 | 8.75 | 8.75 | -1.13% | 7,084,936 |
| Mar 26, 2026 | 9.40 | 9.50 | 8.70 | 8.85 | 8.85 | -10.33% | 9,578,415 |
| Mar 25, 2026 | 9.63 | 10.07 | 9.54 | 9.87 | 9.87 | 6.36% | 14,619,750 |
| Mar 24, 2026 | 8.82 | 9.28 | 8.40 | 9.28 | 9.28 | 3.80% | 11,583,364 |
| Mar 23, 2026 | 8.47 | 9.27 | 8.25 | 8.94 | 8.94 | 9.56% | 15,998,505 |
| Mar 20, 2026 | 9.91 | 10.00 | 8.04 | 8.16 | 8.16 | -10.43% | 29,706,520 |
| Mar 19, 2026 | 9.02 | 9.24 | 8.64 | 9.11 | 9.11 | -2.46% | 12,455,069 |
| Mar 18, 2026 | 10.10 | 10.20 | 9.34 | 9.34 | 9.34 | -9.32% | 12,165,914 |
| Mar 17, 2026 | 10.79 | 11.19 | 10.19 | 10.30 | 10.30 | -6.19% | 12,582,125 |
| Mar 16, 2026 | 9.50 | 11.08 | 9.50 | 10.98 | 10.98 | 19.09% | 22,305,683 |
| Mar 13, 2026 | 9.76 | 10.06 | 8.95 | 9.22 | 9.22 | -4.75% | 12,379,622 |