NYSE : UAMY
United States Antimony Corporation — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 3.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 472.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United States Antimony Corporation (UAMY) closed at 2.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.99 | 3.05 | 2.87 | 2.98 | 4,986,518 | -5.70% |
| 2026-10-29 | 3.15 | 3.27 | 3.07 | 3.16 | 3,391,651 | -2.17% |
| 2026-10-28 | 3.35 | 3.36 | 3.1 | 3.23 | 5,260,754 | -2.42% |
| 2026-10-27 | 2.95 | 3.33 | 2.92 | 3.31 | 6,228,645 | +16.14% |
| 2026-10-26 | 3.02 | 3.05 | 2.85 | 2.85 | 5,277,038 | -6.86% |
| 2026-10-23 | 3.08 | 3.15 | 3.035 | 3.06 | 4,114,430 | -1.29% |
| 2026-10-22 | 3.15 | 3.21 | 3.04 | 3.1 | 5,904,923 | -5.78% |
| 2026-10-21 | 3.25 | 3.37 | 3.14 | 3.29 | 6,201,439 | +5.45% |
| 2026-10-20 | 3.06 | 3.235 | 2.97 | 3.12 | 5,670,221 | +0.65% |
| 2026-10-19 | 3.07 | 3.23 | 3.011 | 3.1 | 8,889,991 | +8.77% |
| 2026-10-16 | 3 | 3.05 | 2.81 | 2.85 | 10,022,856 | +2.52% |
| 2026-10-15 | 2.74 | 2.83 | 2.64 | 2.78 | 7,453,908 | -0.36% |
| 2026-10-14 | 3.07 | 3.07 | 2.71 | 2.79 | 10,611,794 | -11.15% |
| 2026-10-13 | 3.29 | 3.31 | 3.06 | 3.14 | 8,441,786 | -6.55% |
| 2026-10-12 | 3.6 | 3.6 | 3.31 | 3.36 | 6,950,812 | -8.70% |
| 2026-10-09 | 3.77 | 3.78 | 3.65 | 3.68 | 3,930,236 | -1.08% |
| 2026-10-08 | 3.77 | 3.79 | 3.655 | 3.72 | 6,468,973 | -3.63% |
| 2026-10-07 | 3.86 | 3.87 | 3.75 | 3.86 | 4,182,712 | -3.26% |
| 2026-10-06 | 4.02 | 4.12 | 3.95 | 3.99 | 3,565,926 | +1.01% |
| 2026-10-05 | 4.03 | 4.04 | 3.85 | 3.95 | 5,786,012 | -1.00% |
| 2026-10-02 | 4.25 | 4.25 | 3.98 | 3.99 | 4,706,027 | -3.39% |
| 2026-10-01 | 4.2 | 4.23 | 4.02 | 4.13 | 5,381,852 | -0.96% |
| 2026-09-30 | 4.26 | 4.41 | 4.17 | 4.17 | 4,792,154 | -0.24% |
| 2026-09-29 | 4.35 | 4.351 | 4.16 | 4.18 | 4,563,616 | -1.88% |
| 2026-09-28 | 4.41 | 4.43 | 4.26 | 4.26 | 4,598,111 | -5.33% |
| 2026-09-25 | 4.57 | 4.595 | 4.43 | 4.5 | 2,826,418 | -1.53% |
| 2026-09-24 | 4.56 | 4.615 | 4.465 | 4.57 | 3,818,180 | -0.65% |
| 2026-09-23 | 4.72 | 4.75 | 4.56 | 4.6 | 3,984,352 | -4.17% |
| 2026-09-22 | 4.9 | 4.91 | 4.71 | 4.8 | 4,789,066 | -2.24% |
| 2026-09-21 | 4.82 | 4.97 | 4.74 | 4.91 | 5,246,952 | +6.05% |
| 2026-09-18 | 4.68 | 4.695 | 4.56 | 4.63 | 8,690,489 | +0.43% |
| 2026-09-17 | 4.73 | 4.73 | 4.58 | 4.61 | 3,993,741 | +1.10% |
| 2026-09-16 | 4.75 | 4.8 | 4.44 | 4.56 | 5,019,535 | -2.15% |
| 2026-09-15 | 4.7 | 4.749 | 4.53 | 4.66 | 4,237,085 | -1.48% |
| 2026-09-14 | 4.73 | 4.79 | 4.64 | 4.73 | 4,824,759 | -2.87% |
| 2026-09-11 | 5 | 5.06 | 4.87 | 4.87 | 4,158,417 | -1.22% |
| 2026-09-10 | 5.1 | 5.24 | 4.92 | 4.93 | 5,238,047 | -7.16% |
| 2026-09-09 | 5.45 | 5.45 | 5.2 | 5.31 | 4,621,818 | -2.39% |
| 2026-09-08 | 5.28 | 5.62 | 5.28 | 5.44 | 6,284,228 | +4.62% |
| 2026-09-04 | 5.25 | 5.43 | 5.14 | 5.2 | 4,520,885 | +1.17% |
| 2026-09-03 | 5.37 | 5.43 | 5.11 | 5.14 | 6,594,811 | -2.84% |
| 2026-09-02 | 4.78 | 5.327 | 4.68 | 5.29 | 9,621,200 | +13.03% |
| 2026-09-01 | 4.74 | 4.82 | 4.615 | 4.68 | 8,944,401 | -3.90% |
| 2026-08-31 | 4.98 | 5.16 | 4.85 | 4.87 | 9,410,500 | +0.41% |
| 2026-08-28 | 5.1 | 5.2 | 4.72 | 4.85 | 8,616,070 | -6.01% |
| 2026-08-27 | 5.14 | 5.295 | 5.04 | 5.16 | 6,256,067 | +1.98% |
| 2026-08-26 | 5.15 | 5.58 | 5.015 | 5.06 | 6,225,060 | -2.69% |
| 2026-08-25 | 5.16 | 5.27 | 5.04 | 5.2 | 5,832,431 | +1.96% |
| 2026-08-24 | 5.35 | 5.41 | 4.94 | 5.1 | 7,495,000 | -7.10% |
| 2026-08-21 | 5.36 | 5.61 | 5.28 | 5.49 | 6,518,092 | +4.17% |
| 2026-08-20 | 5.57 | 5.61 | 5.15 | 5.27 | 5,274,264 | -8.03% |
| 2026-08-19 | 5.58 | 5.775 | 5.45 | 5.73 | 9,628,204 | +10.19% |
| 2026-08-18 | 5.33 | 5.51 | 5.13 | 5.2 | 5,568,743 | -7.47% |
| 2026-08-17 | 5.51 | 5.655 | 5.35 | 5.62 | 4,150,385 | +2.00% |
| 2026-08-14 | 5.35 | 5.64 | 5.3 | 5.51 | 6,035,734 | +3.18% |
| 2026-08-13 | 4.96 | 5.455 | 4.855 | 5.34 | 10,988,015 | +7.44% |
| 2026-08-12 | 5.44 | 5.5 | 4.91 | 4.97 | 26,833,353 | -24.47% |
| 2026-08-11 | 6.66 | 6.78 | 6.45 | 6.58 | 4,631,161 | -1.35% |
| 2026-08-10 | 6.915 | 7.03 | 6.64 | 6.67 | 6,903,681 | -2.63% |
| 2026-08-07 | 6.67 | 6.87 | 6.44 | 6.85 | 6,094,608 | +10.31% |
| 2026-08-06 | 6.1 | 6.57 | 6.04 | 6.21 | 4,102,668 | -2.66% |
| 2026-08-05 | 6.23 | 6.52 | 6.1 | 6.38 | 5,224,663 | +4.25% |
| 2026-08-04 | 5.87 | 6.2 | 5.83 | 6.12 | 4,684,659 | +8.13% |
| 2026-08-03 | 4.99 | 5.69 | 4.9 | 5.66 | 6,296,437 | +11.64% |
| 2026-07-31 | 5.25 | 5.37 | 4.92 | 5.07 | 4,670,441 | -2.87% |
| 2026-07-30 | 5.19 | 5.29 | 5.01 | 5.22 | 4,714,149 | +6.31% |
| 2026-07-29 | 5.21 | 5.23 | 4.84 | 4.91 | 5,693,571 | -5.76% |
| 2026-07-28 | 5.25 | 5.28 | 4.9 | 5.21 | 4,792,567 | -4.40% |
| 2026-07-27 | 5.24 | 5.485 | 5.165 | 5.45 | 4,013,241 | +5.42% |
| 2026-07-24 | 5.6 | 5.605 | 5.13 | 5.17 | 3,802,338 | -6.17% |
| 2026-07-23 | 5.63 | 5.837 | 5.442 | 5.51 | 4,582,934 | -5.65% |
| 2026-07-22 | 5.8 | 6.1 | 5.8 | 5.84 | 4,606,122 | +0.00% |
| 2026-07-21 | 5.5 | 5.85 | 5.48 | 5.84 | 5,200,589 | +8.96% |
| 2026-07-20 | 5.41 | 5.485 | 5.1 | 5.36 | 6,244,711 | -1.83% |
| 2026-07-17 | 5.19 | 5.56 | 5.05 | 5.46 | 5,308,772 | +2.44% |
| 2026-07-16 | 5.825 | 5.825 | 5.12 | 5.33 | 10,890,888 | -9.97% |
| 2026-07-15 | 6.3 | 6.47 | 5.855 | 5.92 | 6,619,994 | -8.22% |
| 2026-07-14 | 6.24 | 6.465 | 6.16 | 6.45 | 4,997,651 | +8.04% |
| 2026-07-13 | 6.2 | 6.292 | 5.93 | 5.97 | 5,738,342 | -7.59% |
| 2026-07-10 | 6.65 | 6.68 | 6.39 | 6.46 | 4,204,577 | -2.42% |
| 2026-07-09 | 6.72 | 6.83 | 6.56 | 6.62 | 4,368,244 | -0.90% |
| 2026-07-08 | 6.68 | 6.95 | 6.4 | 6.68 | 5,394,355 | -1.76% |
| 2026-07-07 | 7.18 | 7.2 | 6.53 | 6.8 | 5,251,158 | -6.34% |
| 2026-07-06 | 7.44 | 7.55 | 7.21 | 7.26 | 4,340,071 | -2.29% |
| 2026-07-02 | 7.66 | 8.19 | 7.2 | 7.43 | 7,482,981 | -3.51% |
| 2026-07-01 | 7.2 | 7.86 | 7.07 | 7.7 | 6,800,378 | +6.06% |
| 2026-06-30 | 7 | 7.37 | 6.93 | 7.26 | 5,266,550 | +4.31% |
| 2026-06-29 | 6.84 | 6.99 | 6.5 | 6.96 | 6,208,043 | -0.14% |
| 2026-06-26 | 6.67 | 6.97 | 6.6 | 6.97 | 11,149,259 | +1.60% |
| 2026-06-25 | 6.71 | 6.89 | 6.32 | 6.86 | 6,241,938 | +4.41% |
| 2026-06-24 | 7.01 | 7.05 | 6.4 | 6.57 | 8,721,667 | -6.28% |
| 2026-06-23 | 7.35 | 7.69 | 7 | 7.01 | 5,480,700 | -10.13% |
| 2026-06-22 | 7.7 | 7.88 | 7.465 | 7.8 | 6,282,766 | -0.64% |
| 2026-06-18 | 7.76 | 8.05 | 7.5 | 7.85 | 11,577,587 | +2.48% |
| 2026-06-17 | 7.23 | 7.84 | 7.19 | 7.66 | 9,451,055 | +8.04% |
| 2026-06-16 | 7.38 | 7.45 | 7.015 | 7.09 | 5,798,991 | -5.21% |
| 2026-06-15 | 7.53 | 7.859 | 7.4 | 7.48 | 6,771,958 | +6.25% |
| 2026-06-12 | 7.28 | 7.32 | 6.89 | 7.04 | 6,802,096 | -3.96% |
| 2026-06-11 | 6.9 | 7.34 | 6.72 | 7.33 | 9,875,943 | +6.85% |
| 2026-06-10 | 7.27 | 7.545 | 6.77 | 6.86 | 11,430,010 | -5.77% |
| 2026-06-09 | 7.86 | 7.89 | 6.95 | 7.28 | 10,730,340 | -6.79% |
| 2026-06-08 | 8.02 | 8.07 | 7.725 | 7.81 | 5,746,210 | +1.30% |
| 2026-06-05 | 8.45 | 8.45 | 7.6 | 7.71 | 10,306,449 | -10.87% |
| 2026-06-04 | 9.135 | 9.135 | 8.5 | 8.65 | 10,196,701 | -5.57% |
| 2026-06-03 | 9.97 | 10.13 | 9.085 | 9.16 | 10,263,478 | -10.11% |
| 2026-06-02 | 9.22 | 10.23 | 9.17 | 10.19 | 11,824,622 | +10.04% |
| 2026-06-01 | 8.81 | 9.65 | 8.6 | 9.26 | 9,803,865 | +3.12% |
| 2026-05-29 | 9.05 | 9.16 | 8.68 | 8.98 | 7,214,020 | -1.32% |
| 2026-05-28 | 9.06 | 9.22 | 8.845 | 9.1 | 6,495,059 | -1.52% |
| 2026-05-27 | 8.5 | 9.26 | 8.43 | 9.24 | 10,207,968 | +4.88% |
| 2026-05-26 | 8.66 | 8.965 | 8.38 | 8.81 | 11,970,810 | +4.63% |
| 2026-05-22 | 8.4 | 8.7 | 8.25 | 8.42 | 9,818,546 | +2.68% |
| 2026-05-21 | 8.25 | 8.6 | 8.11 | 8.2 | 9,748,201 | -1.56% |
| 2026-05-20 | 7.75 | 8.56 | 7.57 | 8.33 | 16,285,127 | +11.96% |
| 2026-05-19 | 8 | 8.06 | 7.33 | 7.44 | 15,531,705 | -7.46% |
| 2026-05-18 | 8.74 | 8.8 | 8.02 | 8.04 | 8,960,959 | -6.62% |
| 2026-05-15 | 9.34 | 9.71 | 8.46 | 8.61 | 14,609,199 | -10.03% |
| 2026-05-14 | 9.85 | 9.9 | 9.1 | 9.57 | 11,168,333 | -4.01% |
| 2026-05-13 | 10.31 | 10.55 | 9.79 | 9.97 | 9,301,259 | -5.05% |
| 2026-05-12 | 10.44 | 11.05 | 9.77 | 10.5 | 13,938,982 | -1.41% |