UAMY - UNITED STATES ANTIMONY CORP
10.5
-0.150 -1.429%
Share volume: 13,833,953
Last Updated: 05-12-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$10.65
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $10.44 | $10.44 | $11.05 | $11.05 | $9.77 | $9.77 | $10.50 | $10.50 | 13,833,953 | $13,833,953.00 |
| 05-11-2026 | $10.70 | $10.70 | $10.89 | $10.89 | $10.04 | $10.04 | $10.65 | $10.65 | 12,629,690 | $12,629,690.00 |
| 05-08-2026 | $11.50 | $11.50 | $11.50 | $11.50 | $10.49 | $10.49 | $10.66 | $10.66 | 10,666,096 | $10,666,096.00 |
| 05-07-2026 | $12.55 | $12.55 | $12.64 | $12.64 | $10.85 | $10.85 | $11.02 | $11.02 | 14,340,118 | $14,340,118.00 |
| 05-06-2026 | $11.23 | $11.23 | $12.64 | $12.64 | $10.96 | $10.96 | $12.61 | $12.61 | 17,267,728 | $17,267,728.00 |
| 05-05-2026 | $11.85 | $11.85 | $11.92 | $11.92 | $10.58 | $10.58 | $11.15 | $11.15 | 18,510,227 | $18,510,227.00 |
| 05-04-2026 | $12.31 | $12.31 | $12.57 | $12.57 | $11.53 | $11.53 | $11.75 | $11.75 | 21,721,477 | $21,721,477.00 |
| 05-01-2026 | $11.79 | $11.79 | $12.61 | $12.61 | $11.36 | $11.36 | $12.15 | $12.15 | 18,476,462 | $18,476,462.00 |
| 04-30-2026 | $10.16 | $10.16 | $12.36 | $12.36 | $10.13 | $10.13 | $12.01 | $12.01 | 21,428,974 | $21,428,974.00 |
| 04-29-2026 | $10.77 | $10.77 | $10.77 | $10.77 | $9.34 | $9.34 | $9.98 | $9.98 | 15,459,091 | $15,459,091.00 |