United States Antimony Corporation (UAMY) NYSE
8.15
-0.96(-10.54%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.15
-0.96(-10.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 9.91 | 8.16 | 8.16 | 10 | 8.04 | 29.52M |
| March 19, 2026 | 9.02 | 9.11 | 9.11 | 9.24 | 8.64 | 11.98M |
| March 18, 2026 | 10.1 | 9.34 | 9.34 | 10.2 | 9.34 | 12.07M |
| March 17, 2026 | 10.79 | 10.3 | 10.3 | 11.19 | 10.19 | 12.53M |
| March 16, 2026 | 9.5 | 10.98 | 10.98 | 11.08 | 9.5 | 22.31M |
| March 13, 2026 | 9.76 | 9.22 | 9.22 | 10.06 | 8.95 | 12.38M |
| March 10, 2026 | 9.56 | 11.23 | 11.23 | 11.3 | 9.55 | 21.08M |
| March 09, 2026 | 9.3 | 9.6 | 9.6 | 9.81 | 8.76 | 11.52M |
| March 06, 2026 | 8.82 | 9.57 | 9.57 | 10.43 | 8.8 | 19.31M |
| March 05, 2026 | 10 | 9.26 | 9.26 | 10.07 | 8.99 | 12.55M |
| March 04, 2026 | 9.92 | 9.68 | 9.68 | 10 | 9.31 | 8.15M |
| March 03, 2026 | 9.8 | 9.59 | 9.59 | 10.23 | 9.4 | 11.65M |
| March 02, 2026 | 9.26 | 10.65 | 10.65 | 10.72 | 9.22 | 22.35M |
| February 27, 2026 | 8.89 | 8.94 | 8.94 | 9.05 | 8.63 | 7.95M |
| February 26, 2026 | 8.9 | 8.91 | 8.91 | 9.32 | 8.6 | 9.73M |
| February 25, 2026 | 8.57 | 9.15 | 9.15 | 9.27 | 8.31 | 11.83M |
| February 24, 2026 | 7.78 | 8.37 | 8.37 | 8.39 | 7.48 | 9.26M |
| February 23, 2026 | 7.3 | 7.74 | 7.74 | 7.78 | 7.17 | 6.57M |
| February 20, 2026 | 7.6 | 7.39 | 0 | 7.88 | 7.2 | 7.09M |
| February 19, 2026 | 7.4 | 7.7 | 0 | 7.74 | 7.14 | 5.01M |
| February 18, 2026 | 7.45 | 7.45 | 0 | 7.73 | 7.24 | 6.1M |
| February 17, 2026 | 7.3 | 7.25 | 0 | 7.4 | 6.88 | 8.97M |
| February 13, 2026 | 7.37 | 7.62 | 0 | 7.94 | 7.11 | 8.54M |
| February 12, 2026 | 8.13 | 7.39 | 0 | 8.15 | 7.22 | 8.95M |
| February 11, 2026 | 8.43 | 8.09 | 0 | 9.14 | 7.81 | 17.54M |
| February 10, 2026 | 9 | 8.15 | 0 | 9 | 7.99 | 16.41M |
| February 09, 2026 | 8.27 | 8.23 | 0 | 8.45 | 7.92 | 11.3M |
| February 06, 2026 | 7.76 | 8.61 | 0 | 8.65 | 7.63 | 12.26M |
| February 05, 2026 | 7.58 | 7.47 | 0 | 7.95 | 7.35 | 9.36M |
| February 04, 2026 | 9.31 | 8.07 | 0 | 9.59 | 7.77 | 19.37M |
| February 03, 2026 | 8.2 | 9.65 | 0 | 9.66 | 8.13 | 24.67M |
| February 02, 2026 | 7.88 | 7.86 | 0 | 8.37 | 7.4 | 16.93M |
| January 30, 2026 | 8 | 7.33 | 0 | 8.55 | 7.21 | 16.25M |
| January 29, 2026 | 8.88 | 8.29 | 0 | 9.22 | 7.8 | 23.88M |
| January 28, 2026 | 9.9 | 9.7 | 0 | 10.21 | 9.13 | 17.92M |
| January 27, 2026 | 9.23 | 9.91 | 0 | 10.02 | 9.13 | 15.5M |
| January 26, 2026 | 11.92 | 9.5 | 0 | 11.97 | 8.9 | 33.44M |
| January 23, 2026 | 10.37 | 10.85 | 0 | 11.24 | 9.8 | 21.78M |
| January 22, 2026 | 9.15 | 10.19 | 0 | 10.59 | 9.1 | 19.51M |
| January 21, 2026 | 9.45 | 9.11 | 0 | 10.13 | 8.66 | 23.81M |
| January 20, 2026 | 8.45 | 9.27 | 0 | 9.4 | 8.33 | 24.21M |
| January 16, 2026 | 8.4 | 8.29 | 0 | 8.79 | 7.88 | 13.69M |
| January 15, 2026 | 8.5 | 8.29 | 0 | 8.76 | 8.21 | 13.51M |
| January 14, 2026 | 7.9 | 8.78 | 0 | 8.96 | 7.4 | 18.44M |
| January 13, 2026 | 8.72 | 7.75 | 0 | 8.84 | 7.68 | 16.09M |
| January 12, 2026 | 8.01 | 8.57 | 0 | 8.95 | 7.54 | 19.61M |
| January 09, 2026 | 7.47 | 7.65 | 0 | 7.97 | 7.22 | 12.04M |
| January 08, 2026 | 7.6 | 7.41 | 0 | 8.09 | 7.34 | 14.33M |
| January 07, 2026 | 7 | 7.84 | 0 | 8.07 | 6.91 | 24.07M |
| January 06, 2026 | 7.25 | 6.99 | 0 | 7.59 | 6.61 | 14.66M |
| January 05, 2026 | 6.4 | 6.87 | 0 | 7.09 | 6.2 | 14.85M |
| January 02, 2026 | 5.2 | 5.93 | 0 | 6.15 | 5.18 | 11.17M |
| December 31, 2025 | 5.15 | 5.02 | 0 | 5.16 | 4.87 | 8.15M |
| December 30, 2025 | 5.64 | 5.18 | 0 | 5.65 | 5.07 | 9.33M |
| December 29, 2025 | 5.93 | 5.61 | 0 | 6.43 | 5.57 | 9.52M |
| December 26, 2025 | 6.58 | 6.24 | 0 | 6.91 | 6.03 | 12.74M |
| December 24, 2025 | 6.15 | 6.35 | 0 | 6.4 | 5.96 | 5.57M |
| December 23, 2025 | 5.63 | 6.03 | 0 | 6.36 | 5.52 | 14.54M |
| December 22, 2025 | 5.14 | 5.59 | 0 | 5.79 | 5.02 | 10.71M |
| December 19, 2025 | 4.52 | 4.82 | 0 | 4.94 | 4.5 | 12.55M |