United States Antimony Co... (UAMY)
NYSE: UAMY
· Real-Time Price · USD
4.49
0.22 (5.15%)
At close: Aug 18, 2025, 3:59 PM
4.51
0.45%
After-hours: Aug 18, 2025, 07:59 PM EDT
UAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.37 | 4.58 | 4.23 | 4.49 | 4.49 | 5.15% | 6,396,567 |
| 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 |
| Aug 5, 2025 | 3.60 | 3.63 | 3.27 | 3.44 | 3.44 | -3.10% | 4,578,000 |
| Aug 4, 2025 | 3.01 | 3.59 | 3.01 | 3.55 | 3.55 | 19.93% | 6,966,800 |
| Aug 1, 2025 | 2.95 | 3.11 | 2.88 | 2.96 | 2.96 | -3.27% | 3,615,000 |
| Jul 31, 2025 | 2.80 | 3.08 | 2.80 | 3.06 | 3.06 | 4.79% | 4,182,600 |
| Jul 30, 2025 | 3.08 | 3.20 | 2.88 | 2.92 | 2.92 | -4.89% | 5,308,300 |
| Jul 29, 2025 | 3.31 | 3.35 | 3.05 | 3.07 | 3.07 | -8.08% | 3,246,125 |
| Jul 28, 2025 | 3.35 | 3.41 | 3.16 | 3.34 | 3.34 | -0.30% | 2,832,100 |
| Jul 25, 2025 | 3.53 | 3.60 | 3.24 | 3.35 | 3.35 | -6.94% | 4,324,338 |
| Jul 24, 2025 | 3.75 | 3.82 | 3.53 | 3.60 | 3.60 | -3.49% | 3,332,700 |
| Jul 23, 2025 | 3.59 | 3.74 | 3.51 | 3.73 | 3.73 | 4.78% | 3,606,422 |
| Jul 22, 2025 | 3.47 | 3.56 | 3.28 | 3.56 | 3.56 | 0.85% | 4,226,830 |