United States Antimony Corporation (UAMY)
NYSE: UAMY · Real-Time Price · USD
10.81
-0.37 (-3.31%)
At close: Apr 28, 2026, 4:00 PM EDT
10.83
+0.02 (0.19%)
After-hours: Apr 28, 2026, 7:59 PM EDT
United States Antimony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.73 | 11.87 | 10.35 | 10.81 | 10.81 | -3.31% | 19,012,569 |
| Apr 27, 2026 | 9.60 | 11.23 | 9.60 | 11.18 | 11.18 | 14.78% | 14,388,000 |
| Apr 24, 2026 | 10.27 | 10.47 | 9.58 | 9.74 | 9.74 | -3.75% | 11,015,053 |
| Apr 23, 2026 | 10.31 | 10.60 | 9.77 | 10.12 | 10.12 | -4.53% | 11,281,182 |
| Apr 22, 2026 | 10.39 | 10.99 | 10.01 | 10.60 | 10.60 | 5.26% | 8,900,984 |
| Apr 21, 2026 | 10.77 | 10.77 | 9.98 | 10.07 | 10.07 | -5.36% | 9,801,794 |
| Apr 20, 2026 | 10.50 | 11.23 | 10.40 | 10.64 | 10.64 | 0.66% | 10,928,503 |
| Apr 17, 2026 | 10.87 | 11.43 | 10.36 | 10.57 | 10.57 | 1.44% | 10,944,557 |
| Apr 16, 2026 | 10.98 | 10.99 | 10.37 | 10.42 | 10.42 | -2.62% | 12,445,921 |
| Apr 15, 2026 | 9.49 | 10.71 | 9.47 | 10.70 | 10.70 | 14.19% | 15,831,418 |
| Apr 14, 2026 | 9.48 | 9.65 | 9.03 | 9.37 | 9.37 | 0.86% | 9,961,976 |
| Apr 13, 2026 | 8.21 | 9.35 | 8.09 | 9.29 | 9.29 | 11.12% | 12,184,082 |
| Apr 10, 2026 | 8.85 | 9.44 | 8.31 | 8.36 | 8.36 | -4.68% | 10,827,614 |
| Apr 9, 2026 | 8.61 | 9.16 | 8.56 | 8.77 | 8.77 | -0.79% | 7,981,671 |
| Apr 8, 2026 | 8.87 | 9.10 | 8.48 | 8.84 | 8.84 | 8.73% | 8,983,505 |
| Apr 7, 2026 | 8.20 | 8.31 | 7.84 | 8.13 | 8.13 | -1.81% | 7,004,069 |
| Apr 6, 2026 | 8.61 | 8.85 | 8.08 | 8.28 | 8.28 | -4.72% | 7,379,922 |
| Apr 2, 2026 | 7.91 | 9.05 | 7.87 | 8.69 | 8.69 | 4.70% | 9,531,321 |
| Apr 1, 2026 | 8.98 | 9.05 | 8.24 | 8.30 | 8.30 | -4.93% | 10,087,536 |
| Mar 31, 2026 | 8.14 | 8.80 | 8.01 | 8.73 | 8.73 | 10.93% | 8,262,126 |
| Mar 30, 2026 | 8.82 | 8.85 | 7.80 | 7.87 | 7.87 | -10.06% | 10,184,937 |
| Mar 27, 2026 | 8.76 | 9.08 | 8.66 | 8.75 | 8.75 | -1.13% | 7,023,753 |
| Mar 26, 2026 | 9.40 | 9.50 | 8.70 | 8.85 | 8.85 | -10.33% | 9,417,882 |
| Mar 25, 2026 | 9.63 | 10.07 | 9.54 | 9.87 | 9.87 | 6.36% | 14,538,169 |
| Mar 24, 2026 | 8.82 | 9.28 | 8.40 | 9.28 | 9.28 | 3.80% | 11,392,946 |
| Mar 23, 2026 | 8.47 | 9.27 | 8.25 | 8.94 | 8.94 | 9.56% | 15,914,216 |
| Mar 20, 2026 | 9.91 | 10.00 | 8.04 | 8.16 | 8.16 | -10.43% | 29,473,709 |
| Mar 19, 2026 | 9.02 | 9.24 | 8.64 | 9.11 | 9.11 | -2.46% | 11,831,129 |
| Mar 18, 2026 | 10.10 | 10.20 | 9.34 | 9.34 | 9.34 | -9.32% | 12,070,507 |
| Mar 17, 2026 | 10.79 | 11.19 | 10.19 | 10.30 | 10.30 | -6.19% | 12,524,447 |
| Mar 16, 2026 | 9.50 | 11.08 | 9.50 | 10.98 | 10.98 | 19.09% | 22,181,737 |
| Mar 13, 2026 | 9.76 | 10.06 | 8.95 | 9.22 | 9.22 | -4.75% | 12,305,917 |
| Mar 12, 2026 | 10.29 | 10.39 | 9.50 | 9.68 | 9.68 | -7.90% | 12,944,293 |
| Mar 11, 2026 | 11.45 | 11.49 | 10.25 | 10.51 | 10.51 | -6.41% | 15,218,668 |
| Mar 10, 2026 | 9.56 | 11.30 | 9.55 | 11.23 | 11.23 | 16.98% | 21,115,405 |
| Mar 9, 2026 | 9.30 | 9.81 | 8.76 | 9.60 | 9.60 | 0.31% | 11,509,580 |
| Mar 6, 2026 | 8.82 | 10.43 | 8.80 | 9.57 | 9.57 | 3.35% | 19,233,975 |
| Mar 5, 2026 | 10.00 | 10.08 | 8.99 | 9.26 | 9.26 | -4.34% | 12,447,195 |
| Mar 4, 2026 | 9.92 | 10.00 | 9.31 | 9.68 | 9.68 | 0.94% | 8,263,627 |
| Mar 3, 2026 | 9.80 | 10.24 | 9.40 | 9.59 | 9.59 | -9.95% | 11,646,581 |
| Mar 2, 2026 | 9.26 | 10.72 | 9.22 | 10.65 | 10.65 | 19.13% | 22,225,266 |
| Feb 27, 2026 | 8.89 | 9.05 | 8.63 | 8.94 | 8.94 | 0.34% | 7,898,257 |
| Feb 26, 2026 | 8.90 | 9.32 | 8.60 | 8.91 | 8.91 | -2.62% | 9,709,487 |
| Feb 25, 2026 | 8.57 | 9.27 | 8.31 | 9.15 | 9.15 | 9.32% | 11,697,159 |
| Feb 24, 2026 | 7.78 | 8.39 | 7.48 | 8.37 | 8.37 | 8.14% | 9,101,857 |
| Feb 23, 2026 | 7.30 | 7.78 | 7.17 | 7.74 | 7.74 | 4.74% | 6,541,448 |
| Feb 20, 2026 | 7.60 | 7.88 | 7.20 | 7.39 | 7.39 | -4.03% | 7,050,407 |
| Feb 19, 2026 | 7.40 | 7.74 | 7.14 | 7.70 | 7.70 | 3.36% | 4,866,472 |
| Feb 18, 2026 | 7.45 | 7.73 | 7.24 | 7.45 | 7.45 | 2.76% | 6,064,474 |
| Feb 17, 2026 | 7.30 | 7.40 | 6.88 | 7.25 | 7.25 | -4.86% | 8,924,509 |
| Feb 13, 2026 | 7.37 | 7.94 | 7.11 | 7.62 | 7.62 | 3.11% | 8,491,764 |
| Feb 12, 2026 | 8.13 | 8.15 | 7.22 | 7.39 | 7.39 | -8.65% | 8,890,727 |
| Feb 11, 2026 | 8.43 | 9.14 | 7.81 | 8.09 | 8.09 | -0.74% | 17,479,888 |
| Feb 10, 2026 | 9.00 | 9.00 | 7.99 | 8.15 | 8.15 | -0.97% | 16,316,624 |
| Feb 9, 2026 | 8.27 | 8.45 | 7.92 | 8.23 | 8.23 | -4.41% | 11,271,701 |
| Feb 6, 2026 | 7.76 | 8.65 | 7.63 | 8.61 | 8.61 | 15.26% | 12,145,718 |
| Feb 5, 2026 | 7.58 | 7.95 | 7.35 | 7.47 | 7.47 | -7.43% | 9,054,113 |
| Feb 4, 2026 | 9.31 | 9.59 | 7.77 | 8.07 | 8.07 | -16.37% | 19,207,819 |
| Feb 3, 2026 | 8.20 | 9.66 | 8.13 | 9.65 | 9.65 | 22.77% | 24,428,928 |
| Feb 2, 2026 | 7.88 | 8.37 | 7.40 | 7.86 | 7.86 | 7.23% | 16,704,090 |
| Jan 30, 2026 | 8.00 | 8.55 | 7.21 | 7.33 | 7.33 | -11.58% | 16,119,249 |
| Jan 29, 2026 | 8.88 | 9.22 | 7.80 | 8.29 | 8.29 | -14.54% | 23,689,079 |
| Jan 28, 2026 | 9.90 | 10.21 | 9.13 | 9.70 | 9.70 | -2.12% | 15,747,877 |
| Jan 27, 2026 | 9.23 | 10.02 | 9.13 | 9.91 | 9.91 | 4.32% | 15,328,687 |
| Jan 26, 2026 | 11.92 | 11.97 | 8.90 | 9.50 | 9.50 | -12.44% | 33,272,231 |
| Jan 23, 2026 | 10.37 | 11.24 | 9.80 | 10.85 | 10.85 | 6.48% | 21,645,851 |
| Jan 22, 2026 | 9.15 | 10.59 | 9.10 | 10.19 | 10.19 | 11.86% | 19,418,664 |
| Jan 21, 2026 | 9.45 | 10.13 | 8.66 | 9.11 | 9.11 | -1.73% | 23,682,395 |
| Jan 20, 2026 | 8.45 | 9.40 | 8.33 | 9.27 | 9.27 | 11.82% | 24,037,508 |
| Jan 16, 2026 | 8.40 | 8.79 | 7.88 | 8.29 | 8.29 | - | 13,517,889 |
| Jan 15, 2026 | 8.50 | 8.76 | 8.21 | 8.29 | 8.29 | -5.58% | 13,450,639 |
| Jan 14, 2026 | 7.90 | 8.96 | 7.40 | 8.78 | 8.78 | 13.29% | 18,259,543 |
| Jan 13, 2026 | 8.72 | 8.84 | 7.68 | 7.75 | 7.75 | -9.57% | 15,923,513 |
| Jan 12, 2026 | 8.01 | 8.95 | 7.54 | 8.57 | 8.57 | 12.03% | 19,466,950 |
| Jan 9, 2026 | 7.47 | 7.97 | 7.22 | 7.65 | 7.65 | 3.24% | 11,992,845 |
| Jan 8, 2026 | 7.60 | 8.09 | 7.34 | 7.41 | 7.41 | -5.48% | 14,283,359 |
| Jan 7, 2026 | 7.00 | 8.07 | 6.91 | 7.84 | 7.84 | 12.16% | 24,065,978 |
| Jan 6, 2026 | 7.25 | 7.59 | 6.61 | 6.99 | 6.99 | 1.75% | 14,662,725 |
| Jan 5, 2026 | 6.40 | 7.09 | 6.20 | 6.87 | 6.87 | 15.85% | 14,846,858 |
| Jan 2, 2026 | 5.20 | 6.15 | 5.18 | 5.93 | 5.93 | 18.13% | 11,169,993 |
| Dec 31, 2025 | 5.15 | 5.16 | 4.87 | 5.02 | 5.02 | -3.09% | 8,148,053 |
| Dec 30, 2025 | 5.64 | 5.65 | 5.07 | 5.18 | 5.18 | -7.66% | 9,333,310 |
| Dec 29, 2025 | 5.93 | 6.43 | 5.57 | 5.61 | 5.61 | -10.10% | 9,518,890 |
| Dec 26, 2025 | 6.58 | 6.91 | 6.03 | 6.24 | 6.24 | -1.73% | 12,744,255 |
| Dec 24, 2025 | 6.15 | 6.40 | 5.96 | 6.35 | 6.35 | 5.31% | 5,573,996 |
| Dec 23, 2025 | 5.63 | 6.36 | 5.52 | 6.03 | 6.03 | 7.87% | 14,537,712 |
| Dec 22, 2025 | 5.14 | 5.79 | 5.02 | 5.59 | 5.59 | 15.98% | 10,708,358 |
| Dec 19, 2025 | 4.52 | 4.94 | 4.50 | 4.82 | 4.82 | 7.35% | 12,546,564 |
| Dec 18, 2025 | 4.59 | 4.90 | 4.36 | 4.49 | 4.49 | -1.10% | 6,348,342 |
| Dec 17, 2025 | 4.95 | 5.08 | 4.50 | 4.54 | 4.54 | -8.84% | 6,168,486 |
| Dec 16, 2025 | 4.82 | 5.00 | 4.77 | 4.98 | 4.98 | - | 5,876,229 |
| Dec 15, 2025 | 5.45 | 5.65 | 4.95 | 4.98 | 4.98 | -11.07% | 7,681,909 |
| Dec 12, 2025 | 6.02 | 6.02 | 5.42 | 5.60 | 5.60 | -6.67% | 7,078,652 |
| Dec 11, 2025 | 5.83 | 6.10 | 5.58 | 6.00 | 6.00 | 1.35% | 6,328,188 |
| Dec 10, 2025 | 6.35 | 6.43 | 5.79 | 5.92 | 5.92 | -8.07% | 7,700,688 |
| Dec 9, 2025 | 6.31 | 6.57 | 6.01 | 6.44 | 6.44 | 1.42% | 5,856,153 |
| Dec 8, 2025 | 6.39 | 6.61 | 6.16 | 6.35 | 6.35 | -0.16% | 7,155,512 |
| Dec 5, 2025 | 6.49 | 6.95 | 6.30 | 6.36 | 6.36 | 3.92% | 16,027,941 |
| Dec 4, 2025 | 5.22 | 6.21 | 5.22 | 6.12 | 6.12 | 15.04% | 14,179,663 |
| Dec 3, 2025 | 5.36 | 5.40 | 5.16 | 5.32 | 5.32 | -0.75% | 4,834,919 |