United States Antimony Corp (UAMY)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0944 | 13.5807797439 | 0.6951 | 0.79 | 0.641 | 829181 | 0.71047972 | CS |
| 4 | 0.1295 | 19.6212121212 | 0.66 | 0.8096 | 0.5896 | 830486 | 0.68272153 | CS |
| 12 | 0.4595 | 139.242424242 | 0.33 | 0.8096 | 0.2728 | 632747 | 0.57736872 | CS |
| 26 | 0.5187 | 191.543574594 | 0.2708 | 0.8096 | 0.21 | 480159 | 0.46686724 | CS |
| 52 | 0.4245 | 116.301369863 | 0.365 | 0.8096 | 0.1732 | 326891 | 0.4114441 | CS |
| 156 | -0.0205 | -2.53086419753 | 0.81 | 1.1 | 0.1732 | 493688 | 0.59735042 | CS |
| 260 | 0.1745 | 28.3739837398 | 0.615 | 2.56 | 0.1732 | 1335740 | 0.97341717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 0.7708 | 0.0046 | 0.60 | 0.8 | 0.8199999 | 0.7309 | 2097257 |
| 1726871400 | 0.7662 | 0.0663 | 9.47 | 0.71 | 0.7662 | 0.7020999 | 1651517 |
| 1726785000 | 0.6999 | 0.0314 | 4.70 | 0.7039 | 0.707736 | 0.67 | 544416 |
| 1726698600 | 0.6685 | -0.0008 | -0.12 | 0.68 | 0.7014 | 0.6521 | 675675 |
| 1726612200 | 0.6693 | 0.009 | 1.36 | 0.7 | 0.7 | 0.6501 | 580083 |
| 1726525800 | 0.6603 | -0.0502 | -7.07 | 0.6951 | 0.7104 | 0.641 | 611265 |
| 1726266600 | 0.7105 | 0.0606 | 9.32 | 0.65 | 0.726 | 0.65 | 908982 |
| 1726180200 | 0.6499 | 0.029 | 4.67 | 0.6239 | 0.6499 | 0.6201 | 341758 |
| 1726093800 | 0.6209 | 0.0118 | 1.94 | 0.6211 | 0.6299 | 0.5916 | 563967 |
| 1726007400 | 0.6091 | -0.0477 | -7.26 | 0.66 | 0.6835 | 0.6007 | 1042098 |
| 1725921000 | 0.6568 | -0.0382 | -5.50 | 0.7012 | 0.72 | 0.65 | 809750 |
| 1725661800 | 0.6949999 | -0.0317 | -4.36 | 0.74 | 0.7429 | 0.67 | 827907 |
| 1725575400 | 0.7267 | 0.0051 | 0.71 | 0.73 | 0.775 | 0.7124 | 1117387 |
| 1725489000 | 0.7216 | 0.0216 | 3.09 | 0.7155 | 0.7692 | 0.7155 | 1365543 |
| 1725402600 | 0.7 | 0.0272 | 4.04 | 0.662 | 0.8096 | 0.662 | 1617907 |
| 1725057000 | 0.6728 | 0.0668 | 11.02 | 0.6001 | 0.6728 | 0.6001 | 733399 |
| 1724970600 | 0.606 | 0.0003 | 0.05 | 0.6068 | 0.6199 | 0.6 | 357054 |
| 1724884200 | 0.6057 | -0.0299 | -4.70 | 0.6388 | 0.639399 | 0.5896 | 492761 |
| 1724797800 | 0.6356 | 0.0037 | 0.59 | 0.6223 | 0.6415999 | 0.601 | 489743 |
| 1724711400 | 0.6319 | 0.0104 | 1.67 | 0.66 | 0.6868 | 0.6118 | 850995 |
| 1724452200 | 0.6215 | -0.006 | -0.96 | 0.61 | 0.66 | 0.5709999 | 891819 |
| 1724365800 | 0.6274999 | -0.0886 | -12.37 | 0.725 | 0.7299 | 0.576 | 1620243 |
| 1724279400 | 0.7161 | 0.0867 | 13.78 | 0.65 | 0.7473 | 0.641 | 2640791 |
| 1724193000 | 0.6294 | 0.0687 | 12.25 | 0.5925 | 0.6326 | 0.59 | 1273479 |
| 1724106600 | 0.5607 | 0.0308 | 5.81 | 0.5263 | 0.5949 | 0.525 | 1284653 |
| 1723847400 | 0.5299 | 0.0549 | 11.56 | 0.5 | 0.573 | 0.49 | 2954963 |
| 1723761000 | 0.475 | 0.0906 | 23.57 | 0.4 | 0.4958 | 0.3987 | 2752313 |
| 1723674600 | 0.3844 | 0.0099 | 2.64 | 0.3757 | 0.386 | 0.36 | 226362 |
| 1723588200 | 0.3745 | 0.005 | 1.35 | 0.385 | 0.3851 | 0.363916 | 85788 |
| 1723501800 | 0.3695 | 0.0086 | 2.38 | 0.3609 | 0.38 | 0.3609 | 310558 |
| 1723242600 | 0.3609 | 0.0280001 | 8.41 | 0.35 | 0.3676 | 0.3345 | 253058 |
| 1723156200 | 0.3328999 | 0.0093999 | 2.91 | 0.32 | 0.3368 | 0.32 | 91671 |
| 1723069800 | 0.3235 | -0.0037 | -1.13 | 0.3323999 | 0.33245 | 0.31 | 39721 |
| 1722983400 | 0.3272 | -0.0044 | -1.33 | 0.3276 | 0.333 | 0.3183 | 124388 |
| 1722897000 | 0.3316 | -0.0075 | -2.21 | 0.34 | 0.3401 | 0.31 | 351179 |
| 1722637800 | 0.3391 | -0.0313 | -8.45 | 0.3798 | 0.3798 | 0.33 | 401755 |
| 1722551400 | 0.3704 | -0.0027 | -0.72 | 0.385 | 0.39 | 0.3632 | 392663 |
| 1722465000 | 0.3731 | 0.0226 | 6.45 | 0.351 | 0.3731 | 0.351 | 95693 |
| 1722378600 | 0.3505 | -0.0114 | -3.15 | 0.35 | 0.3597 | 0.35 | 176575 |
| 1722292200 | 0.3619 | 0.0118 | 3.37 | 0.3688 | 0.3749 | 0.3509 | 161707 |
| 1722033000 | 0.3501 | 0.0001 | 0.03 | 0.35 | 0.3607 | 0.35 | 140194 |
| 1721946600 | 0.35 | -0.0104 | -2.89 | 0.36 | 0.3676 | 0.35 | 338000 |
| 1721860200 | 0.3604 | 0.0042 | 1.18 | 0.357 | 0.37 | 0.353451 | 191226 |
| 1721773800 | 0.3562 | 0.0345 | 10.72 | 0.326 | 0.37 | 0.3253 | 684821 |
| 1721687400 | 0.3217 | 0.0108 | 3.47 | 0.3118 | 0.3323 | 0.3006 | 230176 |
| 1721428200 | 0.3109 | 0.0089 | 2.95 | 0.3101999 | 0.3221 | 0.3 | 161466 |
| 1721341800 | 0.302 | -0.01735 | -5.43 | 0.3227999 | 0.3227999 | 0.302 | 155941 |
| 1721255400 | 0.31935 | -0.02065 | -6.07 | 0.3397 | 0.3487 | 0.3153 | 218253 |
| 1721169000 | 0.34 | 0.0216 | 6.78 | 0.323 | 0.3474 | 0.3184 | 237274 |
| 1721082600 | 0.3184 | 0.0084 | 2.71 | 0.31 | 0.3249 | 0.2728 | 292389 |
| 1720823400 | 0.31 | 0.0159001 | 5.41 | 0.29 | 0.31 | 0.29 | 328466 |
| 1720737000 | 0.2940999 | -0.0035 | -1.18 | 0.3 | 0.3053 | 0.2916 | 127191 |
| 1720650600 | 0.2975999 | -0.0029 | -0.97 | 0.3 | 0.3022 | 0.2931 | 200169 |
| 1720564200 | 0.3005 | -0.0003 | -0.10 | 0.3005 | 0.3063 | 0.3 | 83447 |
| 1720477800 | 0.3008 | -0.0064 | -2.08 | 0.303 | 0.3096 | 0.3002 | 135498 |
| 1720218600 | 0.3071999 | 0.0115499 | 3.91 | 0.291 | 0.309599 | 0.2865 | 170033 |
| 1720040640 | 0.29565 | -0.01425 | -4.60 | 0.31 | 0.31 | 0.2834 | 213995 |
| 1719959400 | 0.3099 | -0.0158 | -4.85 | 0.321 | 0.3292 | 0.3091999 | 272242 |
| 1719873000 | 0.3257 | -0.0104 | -3.09 | 0.33 | 0.339 | 0.3232999 | 292692 |
| 1719613800 | 0.3361 | 0.0032001 | 0.96 | 0.3328999 | 0.3462 | 0.3305 | 139691 |
| 1719527400 | 0.3328999 | -0.0021 | -0.63 | 0.3361 | 0.345016 | 0.33 | 240719 |
| 1719441000 | 0.335 | -0.0001 | -0.03 | 0.3301 | 0.3487 | 0.3301 | 112306 |
| 1719354600 | 0.3351 | -0.0056 | -1.64 | 0.35 | 0.353999 | 0.3268 | 131997 |
| 1719268200 | 0.3407 | -0.0593 | -14.83 | 0.3711 | 0.373 | 0.3351 | 401603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
