Skip to main content

United States Antimony Corporation Common Stock (NY: UAMY )

1.620 +0.020 (+1.25%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 1.460 1.630 1.460 1.600 2,276,035 +0.13(+8.84%)
Mar 12, 2025 1.500 1.530 1.440 1.470 1,009,830 +0.03(+2.08%)
Mar 11, 2025 1.290 1.455 1.290 1.440 1,830,524 +0.14(+10.77%)
Mar 10, 2025 1.460 1.480 1.255 1.300 2,056,582 -0.14(-9.72%)
Mar 07, 2025 1.400 1.440 1.340 1.440 1,544,785 +0.03(+2.13%)
Mar 06, 2025 1.440 1.550 1.380 1.410 2,414,296 -0.03(-2.08%)
Mar 05, 2025 1.350 1.465 1.340 1.440 2,725,200 +0.18(+14.29%)
Mar 04, 2025 1.240 1.320 1.210 1.260 1,691,822 -0.03(-2.33%)
Mar 03, 2025 1.420 1.470 1.280 1.290 2,130,087 -0.09(-6.52%)
Feb 28, 2025 1.340 1.440 1.260 1.380 3,092,561 +0.01(+0.73%)
Feb 27, 2025 1.460 1.500 1.350 1.370 1,716,209 -0.07(-4.86%)
Feb 26, 2025 1.440 1.520 1.400 1.440 1,818,654 -0.01(-0.69%)
Feb 25, 2025 1.520 1.536 1.370 1.450 2,092,299 -0.05(-3.33%)
Feb 24, 2025 1.610 1.610 1.450 1.500 2,464,532 -0.07(-4.46%)
Feb 21, 2025 1.700 1.710 1.550 1.570 2,959,226 -0.13(-7.65%)
Feb 20, 2025 1.750 1.790 1.690 1.700 1,390,443 -0.04(-2.30%)
Feb 19, 2025 1.820 1.820 1.740 1.740 1,556,884 -0.09(-4.92%)
Feb 18, 2025 1.890 1.910 1.740 1.830 2,239,979 -0.07(-3.68%)
Feb 14, 2025 2.070 2.070 1.880 1.900 2,410,227 -0.16(-7.77%)
Feb 13, 2025 1.970 2.090 1.900 2.060 3,955,997 +0.14(+7.29%)
Feb 12, 2025 1.900 2.000 1.895 1.920 1,429,313 +0.01(+0.52%)
Feb 11, 2025 1.990 2.060 1.790 1.910 3,928,385 -0.10(-4.98%)
Feb 10, 2025 1.880 2.080 1.860 2.010 4,797,371 +0.17(+9.24%)
Feb 07, 2025 1.850 1.880 1.790 1.840 1,123,387 -0.02(-1.08%)
Feb 06, 2025 1.950 1.990 1.830 1.860 2,238,377 -0.09(-4.62%)
Feb 05, 2025 1.850 1.950 1.800 1.950 2,045,059 +0.10(+5.41%)
Feb 04, 2025 1.740 1.880 1.720 1.850 2,421,190 +0.17(+10.12%)
Feb 03, 2025 1.640 1.750 1.620 1.680 1,354,288 -0.04(-2.33%)
Jan 31, 2025 1.800 1.810 1.680 1.720 1,514,518 -0.08(-4.44%)
Jan 30, 2025 1.700 1.800 1.680 1.800 1,387,440 +0.15(+9.09%)
Jan 29, 2025 1.670 1.720 1.620 1.650 1,026,761 -0.03(-1.79%)
Jan 28, 2025 1.680 1.715 1.600 1.680 1,466,632 +0.01(+0.60%)
Jan 27, 2025 1.700 1.730 1.590 1.670 1,488,035 -0.10(-5.65%)
Jan 24, 2025 1.820 1.935 1.750 1.770 2,397,602 -0.14(-7.33%)
Jan 23, 2025 1.770 1.950 1.755 1.910 3,011,304 +0.15(+8.52%)
Jan 22, 2025 1.800 1.820 1.730 1.760 1,316,515 -0.02(-1.12%)
Jan 21, 2025 1.730 1.805 1.662 1.780 1,895,798 +0.13(+7.88%)
Jan 17, 2025 1.830 1.848 1.625 1.650 2,272,068 -0.17(-9.34%)
Jan 16, 2025 1.750 1.870 1.730 1.820 2,304,989 +0.08(+4.60%)
Jan 15, 2025 1.610 1.740 1.562 1.740 1,922,805 +0.19(+12.26%)
Jan 14, 2025 1.500 1.595 1.500 1.550 972,075 +0.06(+4.03%)
Jan 13, 2025 1.490 1.530 1.440 1.490 1,225,373 -0.05(-3.25%)
Jan 10, 2025 1.480 1.570 1.430 1.540 2,645,997 +0.06(+4.05%)
Jan 08, 2025 1.630 1.650 1.460 1.480 3,579,329 -0.15(-9.20%)
Jan 07, 2025 1.740 1.770 1.630 1.630 3,018,380 -0.16(-8.94%)
Jan 06, 2025 1.940 1.950 1.750 1.790 3,463,526 -0.07(-3.76%)
Jan 03, 2025 1.740 1.890 1.730 1.860 3,112,269 +0.13(+7.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.