United States Antimony Corporation Common Stock (UAMY)
2.3300
+0.0800 (3.56%)
NYSE · Last Trade: Apr 2nd, 8:26 PM EDT
Historical Prices For United States Antimony Corporation Common Stock (UAMY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.23 | 2.37 | 2.17 | 2.33 | 1,926,287 | 2.33 |
| 4/01/2025 | 2.21 | 2.28 | 2.13 | 2.25 | 1,263,004 | 2.25 |
| 3/31/2025 | 2.23 | 2.31 | 2.16 | 2.20 | 2,091,472 | 2.20 |
| 3/28/2025 | 2.40 | 2.41 | 2.17 | 2.28 | 2,982,876 | 2.28 |
| 3/27/2025 | 2.27 | 2.45 | 2.20 | 2.34 | 3,296,077 | 2.34 |
| 3/26/2025 | 2.17 | 2.28 | 2.10 | 2.28 | 2,238,157 | 2.28 |
| 3/25/2025 | 2.36 | 2.41 | 2.20 | 2.21 | 5,034,039 | 2.21 |
| 3/24/2025 | 2.00 | 2.27 | 1.86 | 2.23 | 5,606,985 | 2.23 |
| 3/21/2025 | 1.89 | 2.20 | 1.80 | 2.11 | 8,248,455 | 2.11 |
| 3/20/2025 | 1.82 | 1.83 | 1.72 | 1.79 | 1,576,992 | 1.79 |
| 3/19/2025 | 1.72 | 1.82 | 1.68 | 1.80 | 1,155,326 | 1.80 |
| 3/18/2025 | 1.72 | 1.74 | 1.65 | 1.70 | 1,070,527 | 1.70 |
| 3/17/2025 | 1.72 | 1.75 | 1.65 | 1.72 | 1,199,048 | 1.72 |
| 3/14/2025 | 1.62 | 1.69 | 1.57 | 1.69 | 1,541,093 | 1.69 |
| 3/13/2025 | 1.46 | 1.63 | 1.46 | 1.60 | 2,276,035 | 1.60 |
| 3/12/2025 | 1.50 | 1.53 | 1.44 | 1.47 | 1,009,830 | 1.47 |
| 3/11/2025 | 1.29 | 1.46 | 1.29 | 1.44 | 1,830,524 | 1.44 |
| 3/10/2025 | 1.46 | 1.48 | 1.25 | 1.30 | 2,056,582 | 1.30 |
| 3/07/2025 | 1.40 | 1.44 | 1.34 | 1.44 | 1,544,785 | 1.44 |
| 3/06/2025 | 1.44 | 1.55 | 1.38 | 1.41 | 2,414,296 | 1.41 |
| 3/05/2025 | 1.35 | 1.47 | 1.34 | 1.44 | 2,725,200 | 1.44 |
| 3/04/2025 | 1.24 | 1.32 | 1.21 | 1.26 | 1,691,822 | 1.26 |
| 3/03/2025 | 1.42 | 1.47 | 1.28 | 1.29 | 2,130,087 | 1.29 |
| 2/28/2025 | 1.34 | 1.44 | 1.26 | 1.38 | 3,092,561 | 1.38 |
| 2/27/2025 | 1.46 | 1.50 | 1.35 | 1.37 | 1,716,209 | 1.37 |
| 2/26/2025 | 1.44 | 1.52 | 1.40 | 1.44 | 1,818,654 | 1.44 |
| 2/25/2025 | 1.52 | 1.54 | 1.37 | 1.45 | 2,092,299 | 1.45 |
| 2/24/2025 | 1.61 | 1.61 | 1.45 | 1.50 | 2,464,532 | 1.50 |
| 2/21/2025 | 1.70 | 1.71 | 1.55 | 1.57 | 2,959,226 | 1.57 |
| 2/20/2025 | 1.75 | 1.79 | 1.69 | 1.70 | 1,390,443 | 1.70 |
| 2/19/2025 | 1.82 | 1.82 | 1.74 | 1.74 | 1,556,884 | 1.74 |
| 2/18/2025 | 1.89 | 1.91 | 1.74 | 1.83 | 2,239,979 | 1.83 |
| 2/14/2025 | 2.07 | 2.07 | 1.88 | 1.90 | 2,410,227 | 1.90 |
| 2/13/2025 | 1.97 | 2.09 | 1.90 | 2.06 | 3,955,997 | 2.06 |
| 2/12/2025 | 1.90 | 2.00 | 1.90 | 1.92 | 1,429,313 | 1.92 |
| 2/11/2025 | 1.99 | 2.06 | 1.79 | 1.91 | 3,928,385 | 1.91 |
| 2/10/2025 | 1.88 | 2.08 | 1.86 | 2.01 | 4,797,371 | 2.01 |
| 2/07/2025 | 1.85 | 1.88 | 1.79 | 1.84 | 1,123,387 | 1.84 |
| 2/06/2025 | 1.95 | 1.99 | 1.83 | 1.86 | 2,238,377 | 1.86 |
| 2/05/2025 | 1.85 | 1.95 | 1.80 | 1.95 | 2,045,059 | 1.95 |
| 2/04/2025 | 1.74 | 1.88 | 1.72 | 1.85 | 2,421,190 | 1.85 |
| 2/03/2025 | 1.64 | 1.75 | 1.62 | 1.68 | 1,354,288 | 1.68 |
| 1/31/2025 | 1.80 | 1.81 | 1.68 | 1.72 | 1,514,518 | 1.72 |
| 1/30/2025 | 1.70 | 1.80 | 1.68 | 1.80 | 1,387,440 | 1.80 |
| 1/29/2025 | 1.67 | 1.72 | 1.62 | 1.65 | 1,026,761 | 1.65 |
| 1/28/2025 | 1.68 | 1.72 | 1.60 | 1.68 | 1,466,632 | 1.68 |
| 1/27/2025 | 1.70 | 1.73 | 1.59 | 1.67 | 1,488,035 | 1.67 |
| 1/24/2025 | 1.82 | 1.94 | 1.75 | 1.77 | 2,397,602 | 1.77 |
| 1/23/2025 | 1.77 | 1.95 | 1.75 | 1.91 | 3,011,304 | 1.91 |
| 1/22/2025 | 1.80 | 1.82 | 1.73 | 1.76 | 1,316,515 | 1.76 |
| 1/21/2025 | 1.73 | 1.80 | 1.66 | 1.78 | 1,895,798 | 1.78 |
| 1/17/2025 | 1.83 | 1.85 | 1.63 | 1.65 | 2,272,068 | 1.65 |
| 1/16/2025 | 1.75 | 1.87 | 1.73 | 1.82 | 2,304,989 | 1.82 |
| 1/15/2025 | 1.61 | 1.74 | 1.56 | 1.74 | 1,922,805 | 1.74 |
| 1/14/2025 | 1.50 | 1.59 | 1.50 | 1.55 | 972,075 | 1.55 |
| 1/13/2025 | 1.49 | 1.53 | 1.44 | 1.49 | 1,225,373 | 1.49 |
| 1/10/2025 | 1.48 | 1.57 | 1.43 | 1.54 | 2,645,997 | 1.54 |
| 1/08/2025 | 1.63 | 1.65 | 1.46 | 1.48 | 3,579,329 | 1.48 |
| 1/07/2025 | 1.74 | 1.77 | 1.63 | 1.63 | 3,018,380 | 1.63 |
| 1/06/2025 | 1.94 | 1.95 | 1.75 | 1.79 | 3,463,526 | 1.79 |
| 1/03/2025 | 1.74 | 1.89 | 1.73 | 1.86 | 3,112,269 | 1.86 |