United States Antimony Corporation (UAMY) Historical Stock Data
5.60 ↓0.40 (-6.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAMY is down -0.20% a day on average. There have been 12 days where United States Antimony Corporation closed green and 18 days where UAMY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 6.02 | 5.60 | ↓$0.42 (-6.98%) | 5.41 | 6.02 | 7.01M |
| 2025-12-11 | 5.83 | 6.00 | ↑$0.17 (2.92%) | 5.58 | 6.10 | 6.27M |
| 2025-12-10 | 6.35 | 5.92 | ↓$0.43 (-6.77%) | 5.79 | 6.43 | 7.62M |
| 2025-12-09 | 6.31 | 6.44 | ↑$0.13 (2.06%) | 6.01 | 6.57 | 5.50M |
| 2025-12-08 | 6.39 | 6.35 | ↓$0.04 (-0.63%) | 6.16 | 6.61 | 7.11M |
| 2025-12-05 | 6.49 | 6.36 | ↓$0.13 (-2.00%) | 6.30 | 6.95 | 15.42M |
| 2025-12-04 | 5.22 | 6.12 | ↑$0.90 (17.24%) | 5.22 | 6.21 | 13.63M |
| 2025-12-03 | 5.36 | 5.32 | ↓$0.04 (-0.75%) | 5.16 | 5.40 | 4.60M |
| 2025-12-02 | 5.47 | 5.36 | ↓$0.11 (-2.01%) | 5.35 | 5.64 | 6.01M |
| 2025-12-01 | 5.99 | 5.48 | ↓$0.51 (-8.51%) | 5.44 | 6.05 | 8.29M |
| 2025-11-28 | 5.86 | 6.11 | ↑$0.25 (4.27%) | 5.78 | 6.19 | 4.42M |
| 2025-11-26 | 5.75 | 5.79 | ↑$0.04 (0.70%) | 5.69 | 5.95 | 4.96M |
| 2025-11-25 | 5.95 | 5.79 | ↓$0.16 (-2.69%) | 5.48 | 6.00 | 5.94M |
| 2025-11-24 | 5.85 | 5.88 | ↑$0.03 (0.51%) | 5.76 | 5.99 | 8.90M |
| 2025-11-21 | 5.90 | 5.87 | ↓$0.03 (-0.51%) | 5.41 | 5.98 | 10.06M |
| 2025-11-20 | 6.93 | 5.88 | ↓$1.05 (-15.15%) | 5.84 | 7.06 | 11.34M |
| 2025-11-19 | 7.32 | 6.74 | ↓$0.58 (-7.92%) | 6.73 | 7.46 | 7.50M |
| 2025-11-18 | 6.80 | 7.08 | ↑$0.28 (4.12%) | 6.80 | 7.31 | 8.12M |
| 2025-11-17 | 7.39 | 6.85 | ↓$0.54 (-7.31%) | 6.70 | 7.44 | 8.42M |
| 2025-11-14 | 6.64 | 7.38 | ↑$0.74 (11.14%) | 6.57 | 7.79 | 11.51M |
| 2025-11-13 | 7.40 | 7.19 | ↓$0.21 (-2.84%) | 7.05 | 8.04 | 11.89M |
| 2025-11-12 | 7.97 | 7.62 | ↓$0.35 (-4.39%) | 7.47 | 8.18 | 9.79M |
| 2025-11-11 | 7.90 | 8.07 | ↑$0.17 (2.15%) | 7.61 | 8.23 | 10.46M |
| 2025-11-10 | 8.49 | 7.67 | ↓$0.82 (-9.66%) | 7.54 | 8.60 | 15.80M |
| 2025-11-07 | 6.64 | 8.32 | ↑$1.68 (25.30%) | 6.54 | 8.49 | 23.75M |
| 2025-11-06 | 6.69 | 7.06 | ↑$0.37 (5.53%) | 6.24 | 7.08 | 17.38M |
| 2025-11-05 | 6.68 | 6.36 | ↓$0.32 (-4.79%) | 6.35 | 6.87 | 12.18M |
| 2025-11-04 | 6.50 | 6.97 | ↑$0.47 (7.23%) | 6.45 | 7.25 | 11.53M |
| 2025-11-03 | 7.44 | 7.04 | ↓$0.40 (-5.38%) | 6.85 | 7.72 | 16.03M |
| 2025-10-31 | 8.14 | 8.07 | ↓$0.07 (-0.86%) | 7.71 | 8.31 | 12.52M |
Create an account or log in to view more rows.
$UAMY Ride this train. You won't regret.
$UAMY breaking out of this wedge sooner than later
$UAMY you wanna be a successful trader close your trades green
$UAMY just bought a half position.
$UAMY holding unfortunately lol
$UAMY to the moon
$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.