United States Antimony Corporation (UAMY)
NYSEAMERICAN: UAMY · Real-Time Price · USD
6.36
+0.24 (3.92%)
At close: Dec 5, 2025, 4:00 PM EST
6.46
+0.10 (1.57%)
After-hours: Dec 5, 2025, 8:00 PM EST
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.49 | 6.95 | 6.30 | 6.36 | 6.36 | 3.92% | 15,919,257 |
| Dec 4, 2025 | 5.22 | 6.21 | 5.22 | 6.12 | 6.12 | 15.04% | 14,068,799 |
| Dec 3, 2025 | 5.36 | 5.40 | 5.16 | 5.32 | 5.32 | -0.75% | 4,811,711 |
| Dec 2, 2025 | 5.47 | 5.64 | 5.35 | 5.36 | 5.36 | -2.19% | 5,974,236 |
| Dec 1, 2025 | 5.99 | 6.05 | 5.44 | 5.48 | 5.48 | -10.31% | 8,311,761 |
| Nov 28, 2025 | 5.86 | 6.19 | 5.78 | 6.11 | 6.11 | 5.53% | 4,420,932 |
| Nov 26, 2025 | 5.75 | 5.95 | 5.69 | 5.79 | 5.79 | - | 4,936,742 |
| Nov 25, 2025 | 5.95 | 6.00 | 5.48 | 5.79 | 5.79 | -1.53% | 5,926,967 |
| Nov 24, 2025 | 5.85 | 6.00 | 5.76 | 5.88 | 5.88 | 0.17% | 8,907,994 |
| Nov 21, 2025 | 5.90 | 5.98 | 5.41 | 5.87 | 5.87 | -0.17% | 10,277,761 |
| Nov 20, 2025 | 6.93 | 7.06 | 5.84 | 5.88 | 5.88 | -12.76% | 11,635,870 |
| Nov 19, 2025 | 7.32 | 7.46 | 6.73 | 6.74 | 6.74 | -4.80% | 7,675,544 |
| Nov 18, 2025 | 6.80 | 7.31 | 6.80 | 7.08 | 7.08 | 3.36% | 8,127,082 |
| Nov 17, 2025 | 7.39 | 7.44 | 6.70 | 6.85 | 6.85 | -7.18% | 8,666,899 |
| Nov 14, 2025 | 6.64 | 7.79 | 6.57 | 7.38 | 7.38 | 2.64% | 11,591,283 |
| Nov 13, 2025 | 7.40 | 8.04 | 7.05 | 7.19 | 7.19 | -5.64% | 11,972,773 |
| Nov 12, 2025 | 7.97 | 8.18 | 7.47 | 7.62 | 7.62 | -5.58% | 11,709,843 |
| Nov 11, 2025 | 7.90 | 8.23 | 7.61 | 8.07 | 8.07 | 5.22% | 10,501,611 |
| Nov 10, 2025 | 8.49 | 8.60 | 7.54 | 7.67 | 7.67 | -7.81% | 16,233,651 |
| Nov 7, 2025 | 6.64 | 8.49 | 6.54 | 8.32 | 8.32 | 17.85% | 24,053,878 |
| Nov 6, 2025 | 6.69 | 7.08 | 6.24 | 7.06 | 7.06 | 11.01% | 17,612,328 |
| Nov 5, 2025 | 6.68 | 6.87 | 6.35 | 6.36 | 6.36 | -8.75% | 12,262,336 |
| Nov 4, 2025 | 6.50 | 7.25 | 6.45 | 6.97 | 6.97 | -0.99% | 11,613,740 |
| Nov 3, 2025 | 7.44 | 7.72 | 6.85 | 7.04 | 7.04 | -12.76% | 16,318,093 |
| Oct 31, 2025 | 8.14 | 8.31 | 7.71 | 8.07 | 8.07 | -3.24% | 13,267,977 |
| Oct 30, 2025 | 9.25 | 9.33 | 7.89 | 8.34 | 8.34 | -0.71% | 21,940,383 |
| Oct 29, 2025 | 8.95 | 9.14 | 8.15 | 8.40 | 8.40 | -8.10% | 20,673,810 |
| Oct 28, 2025 | 8.99 | 9.68 | 8.93 | 9.14 | 9.14 | -4.49% | 13,061,367 |
| Oct 27, 2025 | 10.16 | 10.27 | 8.91 | 9.57 | 9.57 | -20.32% | 27,802,788 |
| Oct 24, 2025 | 11.91 | 12.49 | 11.44 | 12.01 | 12.01 | 2.39% | 14,549,692 |
| Oct 23, 2025 | 12.52 | 12.56 | 11.65 | 11.73 | 11.73 | -10.53% | 15,557,921 |
| Oct 22, 2025 | 12.06 | 13.71 | 11.51 | 13.11 | 13.11 | 5.81% | 27,890,414 |
| Oct 21, 2025 | 12.50 | 12.64 | 11.21 | 12.39 | 12.39 | -7.74% | 24,043,969 |
| Oct 20, 2025 | 13.30 | 13.84 | 11.02 | 13.43 | 13.43 | 20.02% | 31,869,444 |
| Oct 17, 2025 | 11.01 | 12.40 | 10.68 | 11.19 | 11.19 | -10.91% | 19,399,554 |
| Oct 16, 2025 | 13.81 | 14.13 | 11.88 | 12.56 | 12.56 | -8.72% | 22,815,935 |
| Oct 15, 2025 | 15.96 | 16.71 | 12.88 | 13.76 | 13.76 | -21.24% | 41,603,627 |
| Oct 14, 2025 | 19.50 | 19.71 | 15.42 | 17.47 | 17.47 | 4.55% | 53,749,294 |
| Oct 13, 2025 | 14.69 | 17.27 | 13.36 | 16.71 | 16.71 | 36.86% | 45,854,808 |
| Oct 10, 2025 | 12.00 | 13.93 | 11.42 | 12.21 | 12.21 | 12.22% | 35,904,116 |
| Oct 9, 2025 | 10.26 | 10.97 | 10.09 | 10.88 | 10.88 | 14.29% | 19,425,105 |
| Oct 8, 2025 | 9.49 | 10.04 | 9.20 | 9.52 | 9.52 | 9.43% | 21,930,201 |
| Oct 7, 2025 | 8.49 | 9.49 | 8.41 | 8.70 | 8.70 | 7.54% | 20,387,726 |
| Oct 6, 2025 | 8.24 | 8.59 | 7.60 | 8.09 | 8.09 | 4.39% | 15,999,372 |
| Oct 3, 2025 | 7.60 | 8.40 | 7.46 | 7.75 | 7.75 | 3.20% | 12,260,818 |
| Oct 2, 2025 | 7.64 | 7.75 | 7.22 | 7.51 | 7.51 | -0.53% | 8,271,120 |
| Oct 1, 2025 | 6.75 | 7.68 | 6.67 | 7.55 | 7.55 | 21.77% | 18,193,366 |
| Sep 30, 2025 | 6.31 | 6.63 | 5.95 | 6.20 | 6.20 | -2.97% | 6,488,133 |
| Sep 29, 2025 | 6.42 | 6.68 | 6.23 | 6.39 | 6.39 | 2.24% | 6,218,085 |
| Sep 26, 2025 | 6.46 | 7.00 | 6.02 | 6.25 | 6.25 | -0.95% | 9,873,656 |
| Sep 25, 2025 | 6.50 | 6.96 | 6.15 | 6.31 | 6.31 | -5.40% | 11,130,257 |
| Sep 24, 2025 | 7.87 | 7.97 | 6.46 | 6.67 | 6.67 | -8.63% | 14,867,880 |
| Sep 23, 2025 | 7.07 | 8.17 | 6.99 | 7.30 | 7.30 | 13.18% | 29,007,539 |
| Sep 22, 2025 | 6.50 | 6.53 | 6.05 | 6.45 | 6.45 | -0.62% | 6,826,470 |
| Sep 19, 2025 | 5.98 | 6.68 | 5.94 | 6.49 | 6.49 | 10.19% | 20,200,422 |
| Sep 18, 2025 | 5.68 | 5.93 | 5.48 | 5.89 | 5.89 | 5.18% | 6,740,528 |
| Sep 17, 2025 | 5.33 | 5.68 | 5.23 | 5.60 | 5.60 | 5.26% | 5,658,191 |
| Sep 16, 2025 | 5.14 | 5.50 | 5.02 | 5.32 | 5.32 | 4.93% | 8,340,747 |
| Sep 15, 2025 | 4.91 | 5.09 | 4.84 | 5.07 | 5.07 | 2.84% | 4,633,997 |
| Sep 12, 2025 | 4.55 | 4.96 | 4.46 | 4.93 | 4.93 | 7.41% | 4,918,382 |
| Sep 11, 2025 | 4.75 | 4.80 | 4.50 | 4.59 | 4.59 | -2.55% | 4,633,896 |
| Sep 10, 2025 | 4.55 | 5.00 | 4.55 | 4.71 | 4.71 | 1.95% | 6,214,923 |
| Sep 9, 2025 | 4.32 | 4.95 | 4.30 | 4.62 | 4.62 | 7.19% | 5,158,585 |
| Sep 8, 2025 | 4.46 | 4.48 | 4.31 | 4.31 | 4.31 | -4.43% | 3,240,355 |
| Sep 5, 2025 | 4.65 | 4.72 | 4.26 | 4.51 | 4.51 | -1.53% | 4,799,836 |
| Sep 4, 2025 | 4.30 | 4.59 | 4.25 | 4.58 | 4.58 | 6.26% | 3,905,608 |
| Sep 3, 2025 | 4.38 | 4.54 | 4.27 | 4.31 | 4.31 | - | 3,610,184 |
| Sep 2, 2025 | 4.45 | 4.50 | 4.14 | 4.31 | 4.31 | -5.27% | 4,448,455 |
| Aug 29, 2025 | 4.60 | 4.69 | 4.43 | 4.55 | 4.55 | -0.44% | 5,761,307 |
| Aug 28, 2025 | 4.57 | 4.68 | 4.38 | 4.57 | 4.57 | -0.44% | 4,591,375 |
| Aug 27, 2025 | 4.84 | 4.93 | 4.57 | 4.59 | 4.59 | -7.09% | 6,381,895 |
| Aug 26, 2025 | 4.90 | 5.13 | 4.80 | 4.94 | 4.94 | 2.49% | 7,422,006 |
| Aug 25, 2025 | 4.79 | 4.98 | 4.55 | 4.82 | 4.82 | 2.12% | 8,761,596 |
| Aug 22, 2025 | 4.55 | 4.83 | 4.43 | 4.72 | 4.72 | 3.96% | 9,232,741 |
| Aug 21, 2025 | 4.33 | 4.59 | 4.22 | 4.54 | 4.54 | 3.18% | 5,021,483 |
| Aug 20, 2025 | 4.10 | 4.54 | 3.93 | 4.40 | 4.40 | 3.29% | 7,469,429 |
| Aug 19, 2025 | 4.50 | 4.62 | 4.07 | 4.26 | 4.26 | -5.12% | 7,206,116 |
| Aug 18, 2025 | 4.37 | 4.58 | 4.23 | 4.49 | 4.49 | 5.15% | 6,411,542 |
| Aug 15, 2025 | 4.14 | 4.42 | 3.95 | 4.27 | 4.27 | 3.39% | 7,026,819 |
| Aug 14, 2025 | 3.97 | 4.15 | 3.82 | 4.13 | 4.13 | 2.99% | 6,007,092 |
| Aug 13, 2025 | 3.84 | 4.01 | 3.41 | 4.01 | 4.01 | 4.97% | 10,180,968 |
| Aug 12, 2025 | 3.84 | 3.91 | 3.60 | 3.82 | 3.82 | 0.79% | 5,019,175 |
| Aug 11, 2025 | 3.85 | 4.04 | 3.69 | 3.79 | 3.79 | 4.12% | 7,526,901 |
| Aug 8, 2025 | 3.70 | 3.79 | 3.48 | 3.64 | 3.64 | 3.41% | 4,848,254 |
| Aug 7, 2025 | 3.48 | 3.62 | 3.44 | 3.52 | 3.52 | 3.53% | 3,446,241 |
| Aug 6, 2025 | 3.45 | 3.50 | 3.26 | 3.40 | 3.40 | -1.16% | 3,092,689 |
| Aug 5, 2025 | 3.60 | 3.63 | 3.27 | 3.44 | 3.44 | -3.10% | 4,577,973 |
| Aug 4, 2025 | 3.01 | 3.59 | 3.01 | 3.55 | 3.55 | 19.93% | 6,966,779 |
| Aug 1, 2025 | 2.95 | 3.11 | 2.88 | 2.96 | 2.96 | -3.27% | 3,614,971 |
| Jul 31, 2025 | 2.80 | 3.08 | 2.80 | 3.06 | 3.06 | 4.79% | 4,182,551 |
| Jul 30, 2025 | 3.08 | 3.20 | 2.88 | 2.92 | 2.92 | -4.89% | 5,308,269 |
| Jul 29, 2025 | 3.31 | 3.35 | 3.05 | 3.07 | 3.07 | -8.08% | 3,246,125 |
| Jul 28, 2025 | 3.35 | 3.41 | 3.16 | 3.34 | 3.34 | -0.30% | 2,832,084 |
| Jul 25, 2025 | 3.53 | 3.60 | 3.24 | 3.35 | 3.35 | -6.94% | 4,324,338 |
| Jul 24, 2025 | 3.75 | 3.82 | 3.53 | 3.60 | 3.60 | -3.49% | 3,332,666 |
| Jul 23, 2025 | 3.59 | 3.74 | 3.51 | 3.73 | 3.73 | 4.78% | 3,606,422 |
| Jul 22, 2025 | 3.47 | 3.56 | 3.28 | 3.56 | 3.56 | 0.85% | 4,226,830 |
| Jul 21, 2025 | 4.07 | 4.12 | 3.51 | 3.53 | 3.53 | -8.79% | 7,684,537 |
| Jul 18, 2025 | 3.85 | 4.19 | 3.74 | 3.87 | 3.87 | 3.75% | 11,027,243 |
| Jul 17, 2025 | 3.37 | 3.82 | 3.35 | 3.73 | 3.73 | -0.27% | 8,299,968 |