United States Antimony Corporation (UAMY) Historical Stock Data
2.65 ↓0.63 (-19.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAMY is up 0.51% a day on average. There have been 19 days where United States Antimony Corporation closed green and 11 days where UAMY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.25 | 2.65 | ↓$0.60 (-18.46%) | 2.57 | 3.25 | 9.25M |
| 2025-05-09 | 3.65 | 3.28 | ↓$0.37 (-10.14%) | 3.28 | 3.69 | 3.08M |
| 2025-05-08 | 3.80 | 3.52 | ↓$0.28 (-7.37%) | 3.41 | 3.84 | 4.43M |
| 2025-05-07 | 3.66 | 3.79 | ↑$0.13 (3.55%) | 3.53 | 3.80 | 5.47M |
| 2025-05-06 | 3.38 | 3.55 | ↑$0.17 (5.03%) | 3.32 | 3.56 | 2.90M |
| 2025-05-05 | 3.45 | 3.41 | ↓$0.04 (-1.16%) | 3.23 | 3.51 | 2.85M |
| 2025-05-02 | 3.35 | 3.40 | ↑$0.05 (1.49%) | 3.33 | 3.59 | 5.52M |
| 2025-05-01 | 3.23 | 3.22 | ↓$0.01 (-0.31%) | 3.13 | 3.42 | 3.34M |
| 2025-04-30 | 3.21 | 3.21 | ↑$0.00 (0.00%) | 3.13 | 3.31 | 2.43M |
| 2025-04-29 | 3.23 | 3.29 | ↑$0.06 (1.86%) | 3.08 | 3.34 | 3.20M |
| 2025-04-28 | 3.54 | 3.36 | ↓$0.18 (-5.08%) | 3.19 | 3.64 | 3.08M |
| 2025-04-25 | 3.71 | 3.40 | ↓$0.31 (-8.36%) | 3.36 | 3.75 | 4.39M |
| 2025-04-24 | 3.50 | 3.77 | ↑$0.27 (7.71%) | 3.41 | 3.86 | 6.38M |
| 2025-04-23 | 3.33 | 3.44 | ↑$0.11 (3.30%) | 3.28 | 3.52 | 3.98M |
| 2025-04-22 | 3.03 | 3.26 | ↑$0.23 (7.59%) | 3.03 | 3.27 | 2.83M |
| 2025-04-21 | 2.94 | 3.00 | ↑$0.06 (2.04%) | 2.91 | 3.26 | 3.78M |
| 2025-04-17 | 3.51 | 3.20 | ↓$0.31 (-8.83%) | 3.11 | 3.54 | 5.69M |
| 2025-04-16 | 3.35 | 3.49 | ↑$0.14 (4.18%) | 3.33 | 3.60 | 8.03M |
| 2025-04-15 | 3.20 | 3.26 | ↑$0.06 (1.87%) | 3.00 | 3.49 | 8.51M |
| 2025-04-14 | 3.05 | 3.14 | ↑$0.09 (2.95%) | 2.86 | 3.15 | 7.25M |
| 2025-04-11 | 2.63 | 2.79 | ↑$0.16 (6.08%) | 2.53 | 2.87 | 7.95M |
| 2025-04-10 | 2.24 | 2.55 | ↑$0.31 (13.84%) | 2.20 | 2.59 | 7.45M |
| 2025-04-09 | 1.98 | 2.24 | ↑$0.26 (13.13%) | 1.97 | 2.28 | 5.11M |
| 2025-04-08 | 2.14 | 1.95 | ↓$0.19 (-8.88%) | 1.94 | 2.19 | 1.81M |
| 2025-04-07 | 1.82 | 2.01 | ↑$0.19 (10.44%) | 1.69 | 2.11 | 3.24M |
| 2025-04-04 | 2.25 | 1.97 | ↓$0.28 (-12.44%) | 1.87 | 2.26 | 4.94M |
| 2025-04-03 | 2.19 | 2.33 | ↑$0.14 (6.39%) | 2.17 | 2.40 | 2.61M |
| 2025-04-02 | 2.23 | 2.33 | ↑$0.10 (4.48%) | 2.17 | 2.37 | 1.93M |
| 2025-04-01 | 2.21 | 2.25 | ↑$0.04 (1.81%) | 2.13 | 2.28 | 1.26M |
| 2025-03-31 | 2.23 | 2.20 | ↓$0.03 (-1.35%) | 2.16 | 2.32 | 2.09M |
Create an account or log in to view more rows.
$UAMY bull flag
breakout!
$UAMY we need those buyers and volume.
$UAMY gimme gimme
$UAMY 50% chance this will go up or down. I am a professional guys.
$UAMY watch this fly!!!!
$UAMY another bear trap
$UAMY When they tell me diversifying is for idiots
$UAMY Exciting times ahead people.
$UAMY buy more doomers!!!
$UAMY not yet time to short