United States Antimony Co... (UAMY)
NYSE: UAMY
· Real-Time Price · USD
4.51
0.19 (4.52%)
At close: Sep 04, 2025, 3:27 PM
UAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.38 | 4.54 | 4.27 | 4.31 | 4.31 | 0.00% | 3,321,902 |
| Sep 2, 2025 | 4.45 | 4.50 | 4.14 | 4.31 | 4.31 | -5.27% | 4,448,500 |
| 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% | 4,591,400 |
| Aug 27, 2025 | 4.84 | 4.93 | 4.57 | 4.59 | 4.59 | -7.09% | 6,381,900 |
| 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% | 8,761,600 |
| 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% | 5,021,500 |
| 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% | 6,007,100 |
| Aug 13, 2025 | 3.84 | 4.01 | 3.41 | 4.01 | 4.01 | 4.97% | 10,181,000 |
| Aug 12, 2025 | 3.84 | 3.91 | 3.60 | 3.82 | 3.82 | 0.79% | 5,019,200 |
| 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% | 4,848,300 |
| 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 |