United States Antimony Co... (UAMY)
NYSE: UAMY
· Real-Time Price · USD
7.75
0.24 (3.20%)
At close: Oct 03, 2025, 3:59 PM
8.03
3.67%
After-hours: Oct 03, 2025, 07:58 PM EDT
UAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.60 | 8.40 | 7.46 | 7.75 | 7.75 | 3.20% | 12,187,656 |
| 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 |
| 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 |
Page 1 of 136