Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
United States Antimony Corp (UAMY)
United States Antimony Corp (UAMY) Historical

UAMY United States Antimony Corp

0.3564

0.0064 (1.83%)

Jul 26 2024 - Closed

Delayed by 15 minutes

UAMY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.3501	0.0001	0.03%	0.35	0.3607	0.35	140,194
Jul 25 2024	0.35	-0.0104	-2.89%	0.36	0.3676	0.35	368,073
Jul 24 2024	0.3604	0.0042	1.18%	0.357	0.37	0.353451	191,286
Jul 23 2024	0.3562	0.0282	8.60%	0.326	0.37	0.3253	684,821
Jul 22 2024	0.328	0.0171	5.50%	0.3118	0.3323	0.3006	259,342
Jul 19 2024	0.3109	0.0089	2.95%	0.3102	0.3221	0.30	166,477
Jul 18 2024	0.302	-0.01735	-5.43%	0.3228	0.3228	0.302	155,941
Jul 17 2024	0.31935	-0.02065	-6.07%	0.3397	0.3487	0.3153	224,279
Jul 16 2024	0.34	0.0216	6.78%	0.323	0.3474	0.3184	237,274
Jul 15 2024	0.3184	0.0084	2.71%	0.31	0.3249	0.2728	292,389
Jul 12 2024	0.31	0.0159	5.41%	0.29	0.31	0.29	328,466
Jul 11 2024	0.2941	-0.0035	-1.18%	0.30	0.3053	0.2916	127,191
Jul 10 2024	0.2976	-0.0029	-0.97%	0.30	0.3022	0.2931	200,169
Jul 09 2024	0.3005	-0.0003	-0.10%	0.3005	0.3063	0.30	83,447
Jul 08 2024	0.3008	-0.0064	-2.08%	0.303	0.3096	0.3002	135,498
Jul 05 2024	0.3072	0.01155	3.91%	0.291	0.309599	0.2865	170,033
Jul 03 2024	0.29565	-0.01425	-4.60%	0.31	0.31	0.2834	213,995
Jul 02 2024	0.3099	-0.0158	-4.85%	0.321	0.3292	0.3092	272,242
Jul 01 2024	0.3257	-0.0072	-2.16%	0.33	0.339	0.3233	292,692
Jun 28 2024	0.3329	0.00	0.00%	0.3329	0.3329	0.3329	0
Jun 27 2024	0.3329	-0.0021	-0.63%	0.3361	0.345016	0.33	240,719
Jun 26 2024	0.335	-0.0001	-0.03%	0.3301	0.3487	0.3301	112,306
Jun 25 2024	0.3351	-0.0056	-1.64%	0.35	0.353999	0.3268	131,997
Jun 24 2024	0.3407	-0.0593	-14.83%	0.3711	0.373	0.3351	401,603
Jun 21 2024	0.40	0.053	15.27%	0.34	0.40	0.335	240,059
Jun 20 2024	0.347	0.002	0.58%	0.346	0.354	0.335	218,510
Jun 18 2024	0.345	-0.0207	-5.66%	0.3611	0.365858	0.34	281,725
Jun 17 2024	0.3657	0.0005	0.14%	0.379	0.379	0.3551	253,515
Jun 14 2024	0.3652	0.0072	2.01%	0.36	0.368	0.356	167,603
Jun 13 2024	0.358	-0.0093	-2.53%	0.3633	0.364	0.34	326,438
Jun 12 2024	0.3673	0.014	3.96%	0.36	0.392	0.3549	907,764
Jun 11 2024	0.3533	0.0022	0.63%	0.351	0.3597	0.347773	271,051
Jun 10 2024	0.3511	0.0299	9.31%	0.33	0.369	0.33	629,049
Jun 07 2024	0.3212	-0.0007	-0.22%	0.311	0.3324	0.311	150,217
Jun 06 2024	0.3219	-0.01285	-3.84%	0.33	0.33	0.32	158,220
Jun 05 2024	0.334749	0.02965	9.72%	0.30	0.337	0.30	259,521
Jun 04 2024	0.3051	-0.0349	-10.26%	0.34	0.34	0.30	511,374
Jun 03 2024	0.34	-0.02	-5.56%	0.3684	0.378	0.303	660,711
May 31 2024	0.36	0.005	1.41%	0.36	0.3946	0.36	715,134
May 30 2024	0.355	0.008	2.31%	0.35	0.3799	0.3394	394,493
May 29 2024	0.347	0.0174	5.28%	0.3281	0.3677	0.3281	997,661
May 28 2024	0.3296	0.0426	14.84%	0.2924	0.3574	0.291	1,659,737
May 24 2024	0.287	0.027	10.38%	0.2597	0.2877	0.257001	477,989
May 23 2024	0.26	-0.0081	-3.02%	0.269	0.269	0.255	118,783
May 22 2024	0.2681	0.0041	1.55%	0.2642	0.27	0.251	567,003
May 21 2024	0.264	0.006	2.33%	0.266	0.2674	0.2523	549,744
May 20 2024	0.258	0.0075	2.99%	0.26	0.2669	0.2508	215,253
May 17 2024	0.2505	-0.0096	-3.69%	0.26	0.27	0.2505	268,106
May 16 2024	0.2601	0.0141	5.73%	0.246	0.2749	0.2414	719,944
May 15 2024	0.246	0.0322	15.06%	0.2275	0.246	0.2275	354,121
May 14 2024	0.2138	-0.0041	-1.88%	0.217	0.225	0.2115	130,842
May 13 2024	0.2179	0.0028	1.30%	0.2284	0.2288	0.2168	133,751
May 10 2024	0.2151	0.0027	1.27%	0.21	0.2295	0.21	227,603
May 09 2024	0.2124	-0.0081	-3.67%	0.2205	0.224	0.21	339,905
May 08 2024	0.2205	-0.0027	-1.21%	0.229	0.229	0.22	50,173
May 07 2024	0.2232	0.0003	0.13%	0.22	0.2339	0.22	90,793
May 06 2024	0.2229	-0.0001	-0.04%	0.225	0.235	0.2229	243,235
May 03 2024	0.223	0.007	3.24%	0.221	0.238	0.2205	224,194
May 02 2024	0.216	0.0037	1.74%	0.218	0.22	0.213	110,661
May 01 2024	0.2123	-0.0077	-3.50%	0.215	0.2237	0.2121	49,355
Apr 30 2024	0.22	-0.003	-1.35%	0.222	0.2326	0.213	178,411
Apr 29 2024	0.223	-0.0021	-0.93%	0.244	0.244	0.2205	157,792

United States Antimony

Overseas Shipholding Group, Inc.

Esports Entertainment

ProShares UltraShort Leh...

First Trust Natural Gas ...

Riley Exploration Permian

Delayed Upgrade Clock