United States Antimony Co...

2.21
-0.07 (-3.07%)
At close: Mar 31, 2025, 3:59 PM

United States Antimony Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.40 2.41 2.17 2.28 -0.06 -2.56% 2,976,614
Mar 27, 2025 2.27 2.45 2.20 2.34 0.06 2.63% 3,299,546
Mar 26, 2025 2.17 2.28 2.10 2.28 0.07 3.17% 2,239,400
Mar 25, 2025 2.36 2.41 2.20 2.21 -0.02 -0.90% 5,036,200
Mar 24, 2025 2.00 2.27 1.86 2.23 0.12 5.69% 5,616,500
Mar 21, 2025 1.89 2.20 1.80 2.11 0.32 17.88% 8,248,500
Mar 20, 2025 1.82 1.83 1.72 1.79 -0.01 -0.56% 1,591,447
Mar 19, 2025 1.72 1.82 1.68 1.80 0.10 5.88% 1,156,400
Mar 18, 2025 1.72 1.74 1.65 1.70 -0.02 -1.16% 1,070,632
Mar 17, 2025 1.72 1.75 1.65 1.72 0.03 1.78% 1,199,100
Mar 14, 2025 1.62 1.69 1.57 1.69 0.09 5.62% 1,541,100
Mar 13, 2025 1.46 1.63 1.46 1.60 0.13 8.84% 2,277,747
Mar 12, 2025 1.50 1.53 1.44 1.47 0.03 2.08% 1,009,830
Mar 11, 2025 1.29 1.46 1.29 1.44 0.14 10.77% 1,834,320
Mar 10, 2025 1.46 1.48 1.25 1.30 -0.14 -9.72% 2,060,900
Mar 7, 2025 1.40 1.44 1.34 1.44 0.03 2.13% 1,544,800
Mar 6, 2025 1.44 1.55 1.38 1.41 -0.03 -2.08% 2,419,942
Mar 5, 2025 1.35 1.47 1.34 1.44 0.18 14.29% 2,742,600
Mar 4, 2025 1.24 1.32 1.21 1.26 -0.03 -2.33% 1,697,103
Mar 3, 2025 1.42 1.47 1.28 1.29 -0.09 -6.52% 2,130,600
Feb 28, 2025 1.34 1.44 1.26 1.38 0.01 0.73% 3,092,600
Feb 27, 2025 1.46 1.50 1.35 1.37 -0.07 -4.86% 1,717,900
Feb 26, 2025 1.44 1.52 1.40 1.44 -0.01 -0.69% 1,819,400
Feb 25, 2025 1.52 1.54 1.37 1.45 -0.05 -3.33% 2,102,428
Feb 24, 2025 1.61 1.64 1.45 1.50 -0.07 -4.46% 2,467,045
Feb 21, 2025 1.70 1.71 1.55 1.57 -0.13 -7.65% 2,959,226
Feb 20, 2025 1.75 1.79 1.69 1.70 -0.04 -2.30% 1,394,503
Feb 19, 2025 1.82 1.82 1.74 1.74 -0.09 -4.92% 1,563,000
Feb 18, 2025 1.89 1.91 1.74 1.83 -0.07 -3.68% 2,242,613
Feb 14, 2025 2.07 2.07 1.88 1.90 -0.16 -7.77% 2,410,227
Feb 13, 2025 1.97 2.09 1.90 2.06 0.14 7.29% 3,983,913
Feb 12, 2025 1.90 2.00 1.90 1.92 0.01 0.52% 1,439,845
Feb 11, 2025 1.99 2.06 1.79 1.91 -0.10 -4.98% 3,929,825
Feb 10, 2025 1.88 2.08 1.86 2.01 0.17 9.24% 4,803,300
Feb 7, 2025 1.85 1.88 1.79 1.84 -0.02 -1.08% 1,123,400
Feb 6, 2025 1.95 1.99 1.83 1.86 -0.09 -4.62% 2,251,409
Feb 5, 2025 1.85 1.95 1.80 1.95 0.10 5.41% 2,063,000
Feb 4, 2025 1.74 1.88 1.72 1.85 0.17 10.12% 2,423,100
Feb 3, 2025 1.64 1.75 1.62 1.68 -0.04 -2.33% 1,355,300
Jan 31, 2025 1.80 1.81 1.68 1.72 -0.08 -4.44% 1,514,518
Jan 30, 2025 1.70 1.80 1.68 1.80 0.15 9.09% 1,392,100
Jan 29, 2025 1.67 1.72 1.62 1.65 -0.03 -1.79% 1,029,500
Jan 28, 2025 1.68 1.72 1.60 1.68 0.01 0.60% 1,468,900
Jan 27, 2025 1.70 1.73 1.59 1.67 -0.10 -5.65% 1,488,383
Jan 24, 2025 1.82 1.94 1.75 1.77 -0.14 -7.33% 2,397,602
Jan 23, 2025 1.77 1.95 1.76 1.91 0.15 8.52% 3,014,540
Jan 22, 2025 1.80 1.82 1.73 1.76 -0.02 -1.12% 1,317,427
Jan 21, 2025 1.73 1.81 1.66 1.78 0.13 7.88% 1,900,312
Jan 17, 2025 1.83 1.85 1.63 1.65 -0.17 -9.34% 2,272,100
Jan 16, 2025 1.75 1.87 1.73 1.82 0.08 4.60% 2,326,111