United States Antimony Corporation (UAMY)
NYSE: UAMY · Real-Time Price · USD
6.45
+0.48 (8.04%)
At close: Jul 14, 2026, 4:00 PM EDT
6.38
-0.07 (-1.09%)
After-hours: Jul 14, 2026, 4:57 PM EDT
United States Antimony Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7.27 | 7.55 | 6.77 | 6.86 | 6.86 | -5.77% | 11,430,010 |
| Jun 9, 2026 | 7.86 | 7.89 | 6.95 | 7.28 | 7.28 | -6.79% | 10,730,340 |
| Jun 8, 2026 | 8.02 | 8.07 | 7.73 | 7.81 | 7.81 | 1.30% | 5,746,210 |
| Jun 5, 2026 | 8.45 | 8.45 | 7.60 | 7.71 | 7.71 | -10.87% | 10,306,449 |
| Jun 4, 2026 | 9.14 | 9.14 | 8.50 | 8.65 | 8.65 | -5.57% | 10,196,701 |
| Jun 3, 2026 | 9.97 | 10.13 | 9.09 | 9.16 | 9.16 | -10.11% | 10,263,478 |
| Jun 2, 2026 | 9.22 | 10.23 | 9.17 | 10.19 | 10.19 | 10.04% | 11,824,622 |
| Jun 1, 2026 | 8.81 | 9.65 | 8.60 | 9.26 | 9.26 | 3.12% | 9,803,865 |
| May 29, 2026 | 9.05 | 9.16 | 8.68 | 8.98 | 8.98 | -1.32% | 7,214,020 |
| May 28, 2026 | 9.06 | 9.22 | 8.85 | 9.10 | 9.10 | -1.52% | 6,495,059 |
| May 27, 2026 | 8.50 | 9.26 | 8.43 | 9.24 | 9.24 | 4.88% | 10,207,968 |
| May 26, 2026 | 8.66 | 8.97 | 8.38 | 8.81 | 8.81 | 4.63% | 11,970,810 |
| 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 |