United States Antimony Co... (UAMY)
NYSE: UAMY
· Real-Time Price · USD
13.76
-3.71 (-21.24%)
At close: Oct 15, 2025, 3:59 PM
14.06
2.22%
After-hours: Oct 15, 2025, 07:46 PM EDT
UAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 19.50 | 19.71 | 15.42 | 17.47 | 17.47 | 4.55% | 52,550,275 |
| Oct 13, 2025 | 14.69 | 17.27 | 13.36 | 16.71 | 16.71 | 36.86% | 45,854,808 |
| Oct 10, 2025 | 12.00 | 13.93 | 11.42 | 12.21 | 12.21 | 12.22% | 35,904,116 |
| Oct 9, 2025 | 10.26 | 10.97 | 10.09 | 10.88 | 10.88 | 14.29% | 19,425,105 |
| Oct 8, 2025 | 9.49 | 10.04 | 9.20 | 9.52 | 9.52 | 9.43% | 21,930,201 |
| Oct 7, 2025 | 8.49 | 9.49 | 8.41 | 8.70 | 8.70 | 7.54% | 20,387,726 |
| Oct 6, 2025 | 8.24 | 8.59 | 7.60 | 8.09 | 8.09 | 4.39% | 15,999,400 |
| Oct 3, 2025 | 7.60 | 8.40 | 7.46 | 7.75 | 7.75 | 3.20% | 12,260,818 |
| Oct 2, 2025 | 7.64 | 7.75 | 7.22 | 7.51 | 7.51 | -0.53% | 8,271,120 |
| Oct 1, 2025 | 6.75 | 7.68 | 6.67 | 7.55 | 7.55 | 21.77% | 18,193,400 |
| Sep 30, 2025 | 6.31 | 6.63 | 5.95 | 6.20 | 6.20 | -2.97% | 6,488,133 |
| Sep 29, 2025 | 6.42 | 6.68 | 6.23 | 6.39 | 6.39 | 2.24% | 6,218,100 |
| Sep 26, 2025 | 6.46 | 7.00 | 6.02 | 6.25 | 6.25 | -0.95% | 9,873,700 |
| Sep 25, 2025 | 6.50 | 6.96 | 6.15 | 6.31 | 6.31 | -5.40% | 11,130,300 |
| Sep 24, 2025 | 7.87 | 7.97 | 6.46 | 6.67 | 6.67 | -8.63% | 14,867,900 |
| 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 |
Page 1 of 136