Skip to main content
United States Antimony Corporation (UAMY)
NYSE: UAMY · Real-Time Price · USD
6.97
+0.11 (1.60%)
At close: Jun 26, 2026, 4:00 PM EDT
6.96
-0.01 (-0.14%)
After-hours: Jun 26, 2026, 7:59 PM EDT

United States Antimony Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.676.976.606.976.971.60%11,149,259
Jun 25, 20266.716.896.326.866.864.41%6,241,938
Jun 24, 20267.017.056.406.576.57-6.28%8,721,667
Jun 23, 20267.357.697.007.017.01-10.13%5,480,700
Jun 22, 20267.707.887.477.807.80-0.64%6,282,766
Jun 18, 20267.768.057.507.857.852.48%11,577,587
Jun 17, 20267.237.847.197.667.668.04%9,451,055
Jun 16, 20267.387.457.027.097.09-5.21%5,798,991
Jun 15, 20267.537.867.407.487.486.25%6,771,958
Jun 12, 20267.287.326.897.047.04-3.96%6,802,096
Jun 11, 20266.907.346.727.337.336.85%9,875,943
Jun 10, 20267.277.556.776.866.86-5.77%11,430,010
Jun 9, 20267.867.896.957.287.28-6.79%10,730,340
Jun 8, 20268.028.077.737.817.811.30%5,746,210
Jun 5, 20268.458.457.607.717.71-10.87%10,306,449
Jun 4, 20269.149.148.508.658.65-5.57%10,196,701
Jun 3, 20269.9710.139.099.169.16-10.11%10,263,478
Jun 2, 20269.2210.239.1710.1910.1910.04%11,824,622
Jun 1, 20268.819.658.609.269.263.12%9,803,865
May 29, 20269.059.168.688.988.98-1.32%7,214,020
May 28, 20269.069.228.859.109.10-1.52%6,495,059
May 27, 20268.509.268.439.249.244.88%10,207,968
May 26, 20268.668.978.388.818.814.63%11,970,810
May 22, 20268.408.708.258.428.422.68%9,818,546
May 21, 20268.258.608.118.208.20-1.56%9,748,201
May 20, 20267.758.567.578.338.3311.96%16,285,127
May 19, 20268.008.067.337.447.44-7.46%15,531,705
May 18, 20268.748.808.028.048.04-6.62%8,960,959
May 15, 20269.349.718.468.618.61-10.03%14,609,199
May 14, 20269.859.909.109.579.57-4.01%11,168,333
May 13, 202610.3110.559.799.979.97-5.05%9,301,259
May 12, 202610.4411.059.7710.5010.50-1.41%13,938,982
May 11, 202610.7010.8910.0410.6510.65-0.09%12,629,690
May 8, 202611.5011.5010.4910.6610.66-3.27%10,666,096
May 7, 202612.5512.6410.8511.0211.02-12.61%14,340,118
May 6, 202611.2312.6410.9612.6112.6113.09%17,267,728
May 5, 202611.8511.9210.5811.1511.15-5.11%18,510,227
May 4, 202612.3112.5711.5311.7511.75-3.29%21,721,477
May 1, 202611.7912.6111.3612.1512.151.17%18,476,462
Apr 30, 202610.1612.3610.1312.0112.0120.34%21,428,974
Apr 29, 202610.7710.779.349.989.98-7.68%15,459,091
Apr 28, 202610.7311.8710.3510.8110.81-3.31%19,069,425
Apr 27, 20269.6011.239.6011.1811.1814.78%14,519,804
Apr 24, 202610.2710.479.589.749.74-3.75%11,111,879
Apr 23, 202610.3110.609.7710.1210.12-4.53%11,334,223
Apr 22, 202610.3910.9910.0110.6010.605.26%8,968,577
Apr 21, 202610.7710.779.9810.0710.07-5.36%9,860,720
Apr 20, 202610.5011.2310.4010.6410.640.66%10,954,204
Apr 17, 202610.8711.4310.3610.5710.571.44%10,971,281
Apr 16, 202610.9810.9910.3710.4210.42-2.62%12,479,661
Apr 15, 20269.4910.719.4710.7010.7014.19%15,905,033
Apr 14, 20269.489.659.039.379.370.86%10,020,640
Apr 13, 20268.219.358.099.299.2911.12%12,264,532
Apr 10, 20268.859.448.318.368.36-4.68%10,896,264
Apr 9, 20268.619.168.568.778.77-0.79%8,000,817
Apr 8, 20268.879.108.488.848.848.73%9,024,061
Apr 7, 20268.208.317.848.138.13-1.81%7,396,035
Apr 6, 20268.618.858.088.288.28-4.72%7,476,892
Apr 2, 20267.919.057.878.698.694.70%9,596,644
Apr 1, 20268.989.058.248.308.30-4.93%10,183,002
Mar 31, 20268.148.808.018.738.7310.93%8,343,511
Mar 30, 20268.828.857.807.877.87-10.06%10,275,151
Mar 27, 20268.769.088.668.758.75-1.13%7,084,936
Mar 26, 20269.409.508.708.858.85-10.33%9,578,415
Mar 25, 20269.6310.079.549.879.876.36%14,619,750
Mar 24, 20268.829.288.409.289.283.80%11,583,364
Mar 23, 20268.479.278.258.948.949.56%15,998,505
Mar 20, 20269.9110.008.048.168.16-10.43%29,706,520
Mar 19, 20269.029.248.649.119.11-2.46%12,455,069
Mar 18, 202610.1010.209.349.349.34-9.32%12,165,914
Mar 17, 202610.7911.1910.1910.3010.30-6.19%12,582,125
Mar 16, 20269.5011.089.5010.9810.9819.09%22,305,683
Mar 13, 20269.7610.068.959.229.22-4.75%12,379,622
Mar 12, 202610.2910.399.509.689.68-7.90%13,011,910
Mar 11, 202611.4511.4910.2510.5110.51-6.41%15,307,671
Mar 10, 20269.5611.309.5511.2311.2316.98%21,250,184
Mar 9, 20269.309.818.769.609.600.31%11,590,405
Mar 6, 20268.8210.438.809.579.573.35%19,307,441
Mar 5, 202610.0010.088.999.269.26-4.34%12,546,619
Mar 4, 20269.9210.009.319.689.680.94%8,415,425
Mar 3, 20269.8010.249.409.599.59-9.95%11,743,257
Mar 2, 20269.2610.729.2210.6510.6519.13%22,347,700
Feb 27, 20268.899.058.638.948.940.34%7,951,285
Feb 26, 20268.909.328.608.918.91-2.62%9,730,269
Feb 25, 20268.579.278.319.159.159.32%11,833,559
Feb 24, 20267.788.397.488.378.378.14%9,257,890
Feb 23, 20267.307.787.177.747.744.74%6,570,426
Feb 20, 20267.607.887.207.397.39-4.03%7,091,946
Feb 19, 20267.407.747.147.707.703.36%5,013,432
Feb 18, 20267.457.737.247.457.452.76%6,096,116
Feb 17, 20267.307.406.887.257.25-4.86%8,972,196
Feb 13, 20267.377.947.117.627.623.11%8,542,314
Feb 12, 20268.138.157.227.397.39-8.65%8,952,517
Feb 11, 20268.439.147.818.098.09-0.74%17,540,602
Feb 10, 20269.009.007.998.158.15-0.97%16,414,009
Feb 9, 20268.278.457.928.238.23-4.41%11,304,383
Feb 6, 20267.768.657.638.618.6115.26%12,258,995
Feb 5, 20267.587.957.357.477.47-7.43%9,358,649
Feb 4, 20269.319.597.778.078.07-16.37%19,368,390
Feb 3, 20268.209.668.139.659.6522.77%24,425,008