NYSE American - Nasdaq Real Time Price USD

United States Antimony Corporation (UAMY)

Compare
1.7700
-0.1400
(-7.33%)
At close: January 24 at 4:00:00 PM EST
1.8000
+0.03
+(1.69%)
After hours: January 24 at 7:59:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.82001.94001.75001.77001.77002,396,200
Jan 23, 20251.77001.95001.76001.91001.91003,014,500
Jan 22, 20251.80001.82001.73001.76001.76001,317,400
Jan 21, 20251.73001.81001.66001.78001.78001,900,300
Jan 17, 20251.83001.85001.63001.65001.65002,272,100
Jan 16, 20251.75001.87001.73001.82001.82002,326,100
Jan 15, 20251.61001.74001.56001.74001.74001,953,700
Jan 14, 20251.50001.60001.50001.55001.5500972,600
Jan 13, 20251.49001.53001.44001.49001.49001,225,400
Jan 10, 20251.48001.57001.43001.54001.54002,646,000
Jan 8, 20251.63001.65001.46001.48001.48003,579,300
Jan 7, 20251.74001.77001.63001.63001.63003,020,700
Jan 6, 20251.94001.95001.75001.79001.79003,480,900
Jan 3, 20251.74001.89001.73001.86001.86003,112,300
Jan 2, 20251.78001.82001.71001.73001.73002,090,600
Dec 31, 20241.84001.84001.73001.77001.77002,682,000
Dec 30, 20241.85001.88001.75001.80001.80003,039,700
Dec 27, 20242.07002.08001.83001.92001.92004,336,400
Dec 26, 20241.91002.18001.90002.06002.06005,734,900
Dec 24, 20241.86001.95001.81001.88001.88002,430,300
Dec 23, 20241.97001.98001.77001.86001.86002,917,400
Dec 20, 20241.75002.00001.70001.99001.99005,045,600
Dec 19, 20241.91001.92001.65001.76001.76005,077,200
Dec 18, 20242.03002.13001.74001.80001.80007,263,600
Dec 17, 20242.10002.30001.90002.13002.13008,717,200
Dec 16, 20242.07002.35002.01002.09002.090011,283,600
Dec 13, 20241.99002.17001.80001.92001.920018,236,100
Dec 12, 20241.60001.86001.56001.67001.67007,823,400
Dec 11, 20241.45001.66001.42001.50001.50007,516,800
Dec 10, 20241.49001.59001.30001.39001.39009,133,700
Dec 9, 20242.12002.18001.45001.62001.620020,585,400
Dec 6, 20241.44001.94001.34001.90001.900020,318,400
Dec 5, 20241.21001.37001.06001.35001.35008,934,400
Dec 4, 20241.15001.30001.06001.07001.070013,524,500
Dec 3, 20240.80001.05000.80000.98000.980016,797,200
Dec 2, 20240.77000.81000.71000.71000.7100849,800
Nov 29, 20240.80000.80000.73000.76000.7600511,800
Nov 27, 20240.78000.84000.75000.79000.79001,332,800
Nov 26, 20240.75000.80000.73000.78000.78001,216,200
Nov 25, 20240.71000.75000.71000.73000.73001,585,300
Nov 22, 20240.72000.73000.67000.70000.7000550,000
Nov 21, 20240.74000.74000.70000.72000.7200534,500
Nov 20, 20240.72000.75000.67000.74000.74001,081,500
Nov 19, 20240.58000.72000.58000.69000.69001,352,300
Nov 18, 20240.55000.59000.54000.57000.5700472,200
Nov 15, 20240.52000.56000.49000.52000.5200592,700
Nov 14, 20240.60000.60000.52000.52000.52001,345,100
Nov 13, 20240.61000.64000.61000.61000.6100562,100
Nov 12, 20240.65000.67000.60000.62000.62001,008,800
Nov 11, 20240.65000.71000.65000.68000.6800718,600
Nov 8, 20240.67000.68000.64000.66000.6600130,500
Nov 7, 20240.62000.70000.61000.66000.6600537,300
Nov 6, 20240.63000.63000.58000.61000.6100423,900
Nov 5, 20240.61000.62000.60000.60000.6000168,200
Nov 4, 20240.61000.64000.60000.61000.6100202,900
Nov 1, 20240.60000.63000.60000.61000.6100215,200
Oct 31, 20240.64000.65000.60000.62000.6200403,100
Oct 30, 20240.64000.67000.62000.64000.6400504,500
Oct 29, 20240.66000.67000.63000.64000.6400224,500
Oct 28, 20240.63000.68000.63000.67000.6700362,100
Oct 25, 20240.63000.64000.61000.63000.6300557,200
Oct 24, 20240.65000.68000.63000.64000.6400237,000
Oct 23, 20240.66000.68000.62000.65000.6500764,500
Oct 22, 20240.67000.69000.65000.67000.6700496,700
Oct 21, 20240.67000.70000.67000.68000.6800454,700
Oct 18, 20240.69000.72000.68000.68000.6800475,300
Oct 17, 20240.70000.72000.67000.69000.6900588,800
Oct 16, 20240.71000.72000.69000.71000.7100335,200
Oct 15, 20240.71000.74000.69000.72000.7200373,900
Oct 14, 20240.68000.72000.68000.71000.7100293,600
Oct 11, 20240.68000.72000.68000.69000.6900257,300
Oct 10, 20240.69000.72000.68000.69000.6900280,600
Oct 9, 20240.70000.72000.67000.67000.6700712,700
Oct 8, 20240.78000.78000.70000.71000.7100904,000
Oct 7, 20240.76000.78000.74000.78000.7800285,500
Oct 4, 20240.74000.77000.72000.76000.7600287,300
Oct 3, 20240.75000.80000.73000.74000.7400892,600
Oct 2, 20240.70000.78000.69000.75000.7500744,100
Oct 1, 20240.74000.76000.69000.69000.6900797,400
Sep 30, 20240.77000.77000.69000.76000.76001,991,100
Sep 27, 20240.77000.78000.72000.77000.77001,547,400
Sep 26, 20240.79000.79000.72000.77000.77001,137,900
Sep 25, 20240.78000.80000.74000.75000.7500852,000
Sep 24, 20240.80000.80000.74000.78000.78001,092,800
Sep 23, 20240.80000.82000.73000.77000.77002,098,400
Sep 20, 20240.71000.77000.70000.77000.77001,651,700
Sep 19, 20240.70000.71000.67000.70000.7000549,900
Sep 18, 20240.68000.70000.65000.67000.6700660,100
Sep 17, 20240.70000.71000.65000.67000.6700648,900
Sep 16, 20240.70000.71000.64000.66000.6600619,300
Sep 13, 20240.65000.73000.65000.71000.7100911,800
Sep 12, 20240.62000.65000.62000.65000.6500342,600
Sep 11, 20240.62000.63000.59000.62000.6200564,300
Sep 10, 20240.66000.68000.60000.61000.61001,062,300
Sep 9, 20240.70000.72000.65000.66000.6600810,100
Sep 6, 20240.74000.75000.67000.70000.7000848,700
Sep 5, 20240.73000.78000.71000.73000.73001,178,300
Sep 4, 20240.72000.77000.72000.72000.72001,368,100
Sep 3, 20240.66000.81000.66000.70000.70001,643,800
Aug 30, 20240.60000.67000.60000.67000.6700800,500
Aug 29, 20240.61000.62000.60000.61000.6100357,200
Aug 28, 20240.64000.64000.59000.61000.6100492,800
Aug 27, 20240.62000.64000.60000.64000.6400490,200
Aug 26, 20240.66000.69000.61000.63000.6300852,800
Aug 23, 20240.61000.66000.57000.62000.6200892,400
Aug 22, 20240.73000.73000.58000.63000.63001,630,100
Aug 21, 20240.65000.75000.64000.72000.72002,666,300
Aug 20, 20240.59000.63000.59000.63000.63001,297,500
Aug 19, 20240.53000.59000.53000.56000.56001,288,400
Aug 16, 20240.50000.57000.49000.53000.53003,127,400
Aug 15, 20240.40000.50000.40000.48000.48002,765,800
Aug 14, 20240.38000.39000.36000.38000.3800226,400
Aug 13, 20240.39000.39000.36000.37000.370088,700
Aug 12, 20240.36000.38000.36000.37000.3700310,500
Aug 9, 20240.35000.37000.33000.36000.3600253,100
Aug 8, 20240.32000.34000.32000.33000.330091,700
Aug 7, 20240.33000.33000.31000.32000.320040,100
Aug 6, 20240.33000.33000.32000.33000.3300124,400
Aug 5, 20240.34000.34000.31000.33000.3300404,200
Aug 2, 20240.38000.38000.33000.34000.3400423,700
Aug 1, 20240.39000.39000.36000.37000.3700392,900
Jul 31, 20240.35000.37000.35000.37000.370096,300
Jul 30, 20240.35000.36000.35000.35000.3500177,000
Jul 29, 20240.37000.37000.35000.36000.3600161,700
Jul 26, 20240.35000.36000.35000.35000.3500140,200
Jul 25, 20240.36000.37000.35000.35000.3500368,800
Jul 24, 20240.36000.37000.35000.36000.3600191,600
Jul 23, 20240.33000.37000.33000.36000.3600685,300
Jul 22, 20240.31000.33000.30000.33000.3300259,900
Jul 19, 20240.31000.32000.30000.31000.3100168,500
Jul 18, 20240.32000.32000.30000.30000.3000158,200
Jul 17, 20240.34000.35000.32000.32000.3200224,300
Jul 16, 20240.32000.35000.32000.34000.3400237,300
Jul 15, 20240.31000.32000.27000.32000.3200292,600
Jul 12, 20240.29000.31000.29000.31000.3100328,500
Jul 11, 20240.30000.31000.29000.29000.2900127,100
Jul 10, 20240.30000.30000.29000.30000.3000200,200
Jul 9, 20240.30000.31000.30000.30000.300083,400
Jul 8, 20240.30000.31000.30000.30000.3000135,400
Jul 5, 20240.29000.31000.29000.31000.3100170,000
Jul 3, 20240.31000.31000.28000.30000.3000214,000
Jul 2, 20240.32000.33000.31000.31000.3100272,200
Jul 1, 20240.33000.34000.32000.33000.3300293,800
Jun 28, 20240.33000.34000.33000.34000.3400139,700
Jun 27, 20240.34000.35000.33000.33000.3300243,500
Jun 26, 20240.33000.35000.33000.34000.3400112,300
Jun 25, 20240.35000.35000.33000.34000.3400132,400
Jun 24, 20240.37000.37000.34000.34000.3400402,100
Jun 21, 20240.34000.40000.34000.40000.4000323,500
Jun 20, 20240.35000.35000.34000.35000.3500218,500
Jun 18, 20240.36000.37000.34000.35000.3500281,700
Jun 17, 20240.38000.38000.36000.37000.3700254,000
Jun 14, 20240.36000.37000.36000.37000.3700167,500
Jun 13, 20240.36000.36000.34000.36000.3600328,300
Jun 12, 20240.36000.39000.35000.37000.3700908,000
Jun 11, 20240.35000.36000.35000.35000.3500271,500
Jun 10, 20240.33000.37000.33000.35000.3500629,000
Jun 7, 20240.31000.33000.31000.32000.3200150,200
Jun 6, 20240.33000.33000.32000.32000.3200158,200
Jun 5, 20240.30000.34000.30000.33000.3300269,900
Jun 4, 20240.34000.34000.30000.31000.3100513,100
Jun 3, 20240.37000.38000.30000.34000.3400660,900
May 31, 20240.36000.39000.36000.36000.3600715,200
May 30, 20240.35000.38000.34000.36000.3600396,100
May 29, 20240.33000.37000.33000.35000.3500999,000
May 28, 20240.29000.36000.29000.33000.33001,663,900
May 24, 20240.26000.29000.26000.29000.2900471,600
May 23, 20240.27000.27000.26000.26000.2600118,800
May 22, 20240.26000.27000.25000.27000.2700584,600
May 21, 20240.27000.27000.25000.26000.2600550,100
May 20, 20240.26000.27000.25000.26000.2600216,300
May 17, 20240.26000.27000.25000.25000.2500268,500
May 16, 20240.25000.27000.24000.26000.2600721,600
May 15, 20240.23000.25000.23000.25000.2500354,100
May 14, 20240.22000.23000.21000.21000.2100131,300
May 13, 20240.23000.23000.22000.22000.2200135,600
May 10, 20240.21000.23000.21000.22000.2200227,600
May 9, 20240.22000.22000.21000.21000.2100339,900
May 8, 20240.23000.23000.22000.22000.220050,200
May 7, 20240.22000.23000.22000.22000.220090,900
May 6, 20240.23000.24000.22000.22000.2200243,500
May 3, 20240.22000.24000.22000.22000.2200224,000
May 2, 20240.22000.22000.21000.22000.2200110,700
May 1, 20240.22000.22000.21000.21000.210049,400
Apr 30, 20240.22000.23000.21000.22000.2200178,700
Apr 29, 20240.24000.24000.22000.22000.2200158,900
Apr 26, 20240.24000.24000.21000.23000.2300235,800
Apr 25, 20240.24000.24000.22000.24000.2400352,900
Apr 24, 20240.24000.25000.24000.24000.240085,700
Apr 23, 20240.24000.25000.23000.24000.2400261,100
Apr 22, 20240.25000.25000.23000.23000.230096,400
Apr 19, 20240.25000.27000.25000.26000.2600287,300
Apr 18, 20240.26000.26000.24000.25000.2500161,600
Apr 17, 20240.24000.26000.24000.24000.2400265,000
Apr 16, 20240.25000.25000.23000.24000.2400287,900
Apr 15, 20240.25000.25000.24000.24000.2400146,200
Apr 12, 20240.25000.26000.24000.24000.24001,266,200
Apr 11, 20240.26000.26000.24000.25000.2500134,000
Apr 10, 20240.26000.26000.24000.25000.2500251,200
Apr 9, 20240.26000.28000.26000.26000.2600633,900
Apr 8, 20240.24000.26000.24000.25000.2500272,300
Apr 5, 20240.26000.26000.24000.24000.2400829,500
Apr 4, 20240.26000.27000.25000.26000.2600410,200
Apr 3, 20240.23000.27000.23000.27000.2700926,800
Apr 2, 20240.23000.24000.23000.24000.240079,500
Apr 1, 20240.24000.24000.23000.23000.2300323,600
Mar 28, 20240.25000.25000.25000.25000.2500316,200
Mar 27, 20240.27000.27000.25000.26000.2600124,700
Mar 26, 20240.26000.27000.26000.26000.260076,300
Mar 25, 20240.27000.28000.26000.26000.2600144,100
Mar 22, 20240.28000.30000.27000.28000.2800168,400
Mar 21, 20240.28000.29000.27000.28000.280069,600
Mar 20, 20240.28000.29000.27000.28000.2800148,900
Mar 19, 20240.26000.30000.26000.28000.2800599,400
Mar 18, 20240.24000.27000.24000.26000.2600300,900
Mar 15, 20240.25000.25000.23000.24000.2400108,100
Mar 14, 20240.25000.26000.23000.25000.2500129,600
Mar 13, 20240.23000.26000.23000.25000.2500197,800
Mar 12, 20240.22000.24000.22000.24000.2400364,600
Mar 11, 20240.28000.28000.17000.23000.23001,293,700
Mar 8, 20240.25000.28000.25000.27000.2700414,600
Mar 7, 20240.25000.28000.25000.26000.2600713,200
Mar 6, 20240.23000.24000.22000.23000.2300123,300
Mar 5, 20240.22000.23000.22000.23000.2300199,900
Mar 4, 20240.22000.23000.22000.23000.2300224,600
Mar 1, 20240.21000.23000.21000.22000.2200144,300
Feb 29, 20240.22000.23000.21000.21000.2100627,100
Feb 28, 20240.21000.22000.21000.22000.220081,100
Feb 27, 20240.23000.23000.21000.21000.2100298,900
Feb 26, 20240.22000.23000.22000.23000.230072,100
Feb 23, 20240.22000.22000.22000.22000.220059,700
Feb 22, 20240.23000.23000.22000.22000.2200280,900
Feb 21, 20240.22000.23000.22000.22000.2200100,200
Feb 20, 20240.22000.23000.21000.21000.2100139,100
Feb 16, 20240.22000.22000.21000.22000.2200179,600
Feb 15, 20240.25000.25000.22000.22000.2200200,000
Feb 14, 20240.22000.22000.21000.22000.2200134,700
Feb 13, 20240.24000.24000.22000.22000.2200130,400
Feb 12, 20240.23000.24000.23000.23000.2300129,500
Feb 9, 20240.22000.23000.22000.23000.2300113,200
Feb 8, 20240.23000.23000.22000.22000.2200129,300
Feb 7, 20240.23000.24000.23000.23000.230024,900
Feb 6, 20240.23000.24000.23000.23000.230073,100
Feb 5, 20240.23000.24000.23000.24000.2400236,400
Feb 2, 20240.23000.23000.22000.23000.2300124,900
Feb 1, 20240.23000.23000.23000.23000.2300210,200
Jan 31, 20240.23000.24000.23000.23000.2300156,100
Jan 30, 20240.24000.25000.23000.24000.2400147,200
Jan 29, 20240.24000.24000.23000.24000.2400151,300
Jan 26, 20240.23000.24000.22000.23000.2300203,500
Jan 25, 20240.22000.23000.22000.23000.230061,100

Related Tickers