United States Antimony Corporation (UAMY) Historical Stock Price Data | Complete Trading History - Stocknear

United States Antimony Co...

NYSE: UAMY · Real-Time Price · USD
6.67
-0.63 (-8.63%)
At close: Sep 24, 2025, 3:59 PM
6.69
0.38%
After-hours: Sep 24, 2025, 07:59 PM EDT

UAMY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 7.87 7.97 6.46 6.67 6.67 -8.63% 14,730,901
Sep 23, 2025 7.07 8.17 6.99 7.30 7.30 13.18% 29,007,539
Sep 22, 2025 6.50 6.53 6.05 6.45 6.45 -0.62% 6,826,500
Sep 19, 2025 5.98 6.68 5.94 6.49 6.49 10.19% 20,200,422
Sep 18, 2025 5.68 5.93 5.48 5.89 5.89 5.18% 6,740,528
Sep 17, 2025 5.33 5.68 5.23 5.60 5.60 5.26% 5,658,200
Sep 16, 2025 5.14 5.50 5.02 5.32 5.32 4.93% 8,340,747
Sep 15, 2025 4.91 5.09 4.84 5.07 5.07 2.84% 4,634,000
Sep 12, 2025 4.55 4.96 4.46 4.93 4.93 7.41% 4,918,400
Sep 11, 2025 4.75 4.80 4.50 4.59 4.59 -2.55% 4,633,900
Sep 10, 2025 4.55 5.00 4.55 4.71 4.71 1.95% 6,214,923
Sep 9, 2025 4.32 4.95 4.30 4.62 4.62 7.19% 5,158,600
Sep 8, 2025 4.46 4.48 4.31 4.31 4.31 -4.43% 3,240,400
Sep 5, 2025 4.65 4.72 4.26 4.51 4.51 -1.53% 4,799,836
Sep 4, 2025 4.30 4.59 4.25 4.58 4.58 6.26% 3,905,608
Sep 3, 2025 4.38 4.54 4.27 4.31 4.31 0.00% 3,610,200
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