UAMY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.2399 | 0.0076 | 3.27% | 0.2372 | 0.2496 | 0.233 | 261,176 |
Apr 22 2024 | 0.2323 | -0.023 | -9.01% | 0.251 | 0.2544 | 0.2323 | 96,080 |
Apr 19 2024 | 0.2553 | 0.0083 | 3.36% | 0.25 | 0.2695 | 0.25 | 287,314 |
Apr 18 2024 | 0.247 | 0.0026 | 1.06% | 0.26 | 0.26 | 0.242 | 161,357 |
Apr 17 2024 | 0.2444 | 0.0019 | 0.78% | 0.242 | 0.26 | 0.242 | 250,991 |
Apr 16 2024 | 0.2425 | -0.0023 | -0.94% | 0.248 | 0.248 | 0.231 | 287,694 |
Apr 15 2024 | 0.2448 | 0.0018 | 0.74% | 0.248 | 0.2511 | 0.239 | 146,322 |
Apr 12 2024 | 0.243 | -0.0054 | -2.17% | 0.25 | 0.2598 | 0.235401 | 1,266,207 |
Apr 11 2024 | 0.2484 | -0.0016 | -0.64% | 0.2551 | 0.26 | 0.2416 | 134,029 |
Apr 10 2024 | 0.25 | -0.0131 | -4.98% | 0.2576 | 0.262 | 0.2375 | 247,670 |
Apr 09 2024 | 0.2631 | 0.0085 | 3.34% | 0.2572 | 0.28 | 0.255 | 633,865 |
Apr 08 2024 | 0.2546 | 0.012 | 4.95% | 0.243 | 0.258 | 0.2364 | 270,289 |
Apr 05 2024 | 0.2426 | -0.0147 | -5.71% | 0.256 | 0.26 | 0.2362 | 831,505 |
Apr 04 2024 | 0.2573 | -0.0093 | -3.49% | 0.255 | 0.2665 | 0.2454 | 410,162 |
Apr 03 2024 | 0.2666 | 0.0316 | 13.45% | 0.232 | 0.27001 | 0.232 | 926,816 |
Apr 02 2024 | 0.235 | 0.0002 | 0.09% | 0.2348 | 0.235 | 0.2312 | 79,489 |
Apr 01 2024 | 0.2348 | -0.0152 | -6.08% | 0.235 | 0.2434 | 0.2335 | 323,560 |
Mar 28 2024 | 0.25 | -0.008 | -3.10% | 0.2515 | 0.2526 | 0.245 | 316,219 |
Mar 27 2024 | 0.258 | -0.0046 | -1.75% | 0.27 | 0.27 | 0.2515 | 124,714 |
Mar 26 2024 | 0.2626 | 0.0022 | 0.84% | 0.2579 | 0.2699 | 0.2579 | 76,131 |
Mar 25 2024 | 0.2604 | -0.0171 | -6.16% | 0.2708 | 0.2836 | 0.2604 | 140,479 |
Mar 22 2024 | 0.2775 | -0.0044 | -1.56% | 0.2818 | 0.295 | 0.2707 | 168,387 |
Mar 21 2024 | 0.2819 | -0.0031 | -1.09% | 0.28 | 0.2887 | 0.2708 | 69,716 |
Mar 20 2024 | 0.285 | 0.01 | 3.64% | 0.279 | 0.292 | 0.2745 | 148,443 |
Mar 19 2024 | 0.275 | 0.015 | 5.77% | 0.263 | 0.298 | 0.256 | 599,428 |
Mar 18 2024 | 0.26 | 0.023 | 9.70% | 0.235 | 0.2698 | 0.235 | 288,303 |
Mar 15 2024 | 0.237 | -0.008 | -3.27% | 0.2475 | 0.2479 | 0.2312 | 108,159 |
Mar 14 2024 | 0.245 | -0.0049 | -1.96% | 0.25 | 0.2572 | 0.2312 | 129,620 |
Mar 13 2024 | 0.2499 | 0.0097 | 4.04% | 0.233 | 0.2642 | 0.233 | 197,205 |
Mar 12 2024 | 0.2402 | 0.0082 | 3.53% | 0.222 | 0.2438 | 0.222 | 364,310 |
Mar 11 2024 | 0.232 | -0.041 | -15.02% | 0.2784 | 0.2799 | 0.1732 | 1,293,729 |
Mar 08 2024 | 0.273 | 0.0167 | 6.52% | 0.2515 | 0.2778 | 0.2504 | 414,835 |
Mar 07 2024 | 0.2563 | 0.022 | 9.39% | 0.25 | 0.2777 | 0.2451 | 712,977 |
Mar 06 2024 | 0.2343 | 0.0083 | 3.67% | 0.23 | 0.2366 | 0.2224 | 118,266 |
Mar 05 2024 | 0.226 | -0.0002 | -0.09% | 0.22 | 0.2299 | 0.22 | 199,862 |
Mar 04 2024 | 0.2262 | 0.005 | 2.26% | 0.219 | 0.2294 | 0.219 | 223,499 |
Mar 01 2024 | 0.2212 | 0.0089 | 4.19% | 0.2129 | 0.2275 | 0.2123 | 144,690 |
Feb 29 2024 | 0.2123 | -0.0052 | -2.39% | 0.217 | 0.2259 | 0.2061 | 626,643 |
Feb 28 2024 | 0.2175 | 0.0036 | 1.68% | 0.2138 | 0.224399 | 0.2138 | 80,736 |
Feb 27 2024 | 0.2139 | -0.0123 | -5.44% | 0.23 | 0.23 | 0.212 | 298,897 |
Feb 26 2024 | 0.2262 | 0.0068 | 3.10% | 0.2176 | 0.2265 | 0.2176 | 71,789 |
Feb 23 2024 | 0.2194 | -0.0009 | -0.41% | 0.22 | 0.2249 | 0.215 | 55,158 |
Feb 22 2024 | 0.2203 | -0.0022 | -0.99% | 0.2297 | 0.2297 | 0.22 | 280,880 |
Feb 21 2024 | 0.2225 | 0.0115 | 5.45% | 0.2199 | 0.2335 | 0.2168 | 100,397 |
Feb 20 2024 | 0.211 | -0.0061 | -2.81% | 0.224 | 0.225 | 0.211 | 138,319 |
Feb 16 2024 | 0.2171 | -0.0012 | -0.55% | 0.22 | 0.2229 | 0.2111 | 179,615 |
Feb 15 2024 | 0.2183 | -0.003 | -1.36% | 0.25 | 0.25 | 0.2162 | 199,995 |
Feb 14 2024 | 0.2213 | 0.0063 | 2.93% | 0.2178 | 0.2238 | 0.2123 | 131,403 |
Feb 13 2024 | 0.215 | -0.01 | -4.44% | 0.236 | 0.236 | 0.215 | 128,653 |
Feb 12 2024 | 0.225 | -0.0046 | -2.00% | 0.2258 | 0.235 | 0.225 | 129,686 |
Feb 09 2024 | 0.2296 | 0.006 | 2.68% | 0.22 | 0.23 | 0.22 | 113,016 |
Feb 08 2024 | 0.2236 | -0.0066 | -2.87% | 0.23 | 0.233 | 0.2156 | 129,272 |
Feb 07 2024 | 0.2302 | -0.001 | -0.43% | 0.229 | 0.235 | 0.229 | 22,865 |
Feb 06 2024 | 0.2312 | -0.0046 | -1.95% | 0.2287 | 0.2387 | 0.2252 | 73,147 |
Feb 05 2024 | 0.2358 | 0.0108 | 4.80% | 0.225 | 0.2399 | 0.225 | 236,502 |
Feb 02 2024 | 0.225 | -0.0029 | -1.27% | 0.231 | 0.233 | 0.2208 | 124,904 |
Feb 01 2024 | 0.2279 | -0.0068 | -2.90% | 0.2352 | 0.2352 | 0.2251 | 209,529 |
Jan 31 2024 | 0.2347 | -0.0004 | -0.17% | 0.234 | 0.2428 | 0.234 | 156,091 |
Jan 30 2024 | 0.2351 | -0.0044 | -1.84% | 0.242 | 0.2457 | 0.234 | 147,200 |
Jan 29 2024 | 0.2395 | 0.0125 | 5.51% | 0.2387 | 0.243966 | 0.228 | 150,658 |
Jan 26 2024 | 0.227 | -0.0046 | -1.99% | 0.2286 | 0.236 | 0.2201 | 203,534 |
Jan 25 2024 | 0.2316 | 0.0015 | 0.65% | 0.222 | 0.2334 | 0.222 | 61,098 |