United States Antimony Corporation (UAMY) Historical Stock Data

0.70 ↓0.02 (-2.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UAMY is up 0.27% a day on average. There have been 14 days where United States Antimony Corporation closed green and 16 days where UAMY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.72	0.70	↓$0.02 (-2.76%)	0.67	0.73	550K
2024-11-21	0.74	0.72	↓$0.02 (-2.48%)	0.70	0.74	533.36K
2024-11-20	0.72	0.74	↑$0.01 (1.77%)	0.67	0.75	1.08M
2024-11-19	0.58	0.69	↑$0.11 (18.26%)	0.58	0.72	1.35M
2024-11-18	0.55	0.57	↑$0.02 (3.60%)	0.54	0.59	472.40K
2024-11-15	0.52	0.52	↓$0.00 (-0.21%)	0.49	0.56	592.75K
2024-11-14	0.60	0.52	↓$0.08 (-13.32%)	0.52	0.60	1.35M
2024-11-13	0.61	0.61	↑$0.00 (0.00%)	0.61	0.64	561.42K
2024-11-12	0.65	0.62	↓$0.03 (-4.62%)	0.60	0.67	1.01M
2024-11-11	0.65	0.68	↑$0.03 (4.70%)	0.65	0.71	718.49K
2024-11-08	0.67	0.66	↓$0.01 (-1.66%)	0.64	0.68	130.48K
2024-11-07	0.62	0.66	↑$0.04 (6.78%)	0.61	0.70	536.44K
2024-11-06	0.63	0.61	↓$0.02 (-2.40%)	0.58	0.63	423.94K
2024-11-05	0.61	0.60	↓$0.01 (-1.32%)	0.60	0.62	152.40K
2024-11-04	0.61	0.61	↑$0.00 (0.02%)	0.60	0.64	202.96K
2024-11-01	0.60	0.61	↑$0.01 (1.47%)	0.60	0.63	215.33K
2024-10-31	0.64	0.62	↓$0.02 (-3.03%)	0.60	0.65	403.06K
2024-10-30	0.64	0.64	↑$0.00 (0.63%)	0.62	0.67	504.69K
2024-10-29	0.66	0.64	↓$0.01 (-2.21%)	0.63	0.67	224.45K
2024-10-28	0.63	0.67	↑$0.04 (5.56%)	0.63	0.68	362.13K
2024-10-25	0.63	0.63	↓$0.00 (-0.02%)	0.61	0.64	557.62K
2024-10-24	0.65	0.64	↓$0.01 (-1.90%)	0.63	0.68	237.15K
2024-10-23	0.66	0.65	↓$0.01 (-1.61%)	0.62	0.68	764.45K
2024-10-22	0.67	0.67	↓$0.00 (-0.31%)	0.65	0.69	496.79K
2024-10-21	0.67	0.68	↑$0.00 (0.25%)	0.67	0.70	454.94K
2024-10-18	0.69	0.68	↓$0.01 (-1.07%)	0.68	0.72	472.80K
2024-10-17	0.70	0.69	↓$0.01 (-1.52%)	0.67	0.72	588.91K
2024-10-16	0.71	0.71	↑$0.00 (0.00%)	0.69	0.72	335.24K
2024-10-15	0.71	0.72	↑$0.01 (1.31%)	0.69	0.74	373.93K
2024-10-14	0.68	0.71	↑$0.03 (4.20%)	0.68	0.72	293.63K