UAMY - UNITED STATES ANTIMONY CORP
9.68
0.090 0.930%
Share volume: 8,263,477
Last Updated: 03-04-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.59
0.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.92 | $9.92 | $10.00 | $10.00 | $9.31 | $9.31 | $9.68 | $9.68 | 8,263,477 | $8,263,477.00 |
| 03-03-2026 | $9.80 | $9.80 | $10.24 | $10.24 | $9.40 | $9.40 | $9.59 | $9.59 | 11,743,257 | $11,743,257.00 |
| 03-02-2026 | $9.26 | $9.26 | $10.72 | $10.72 | $9.22 | $9.22 | $10.65 | $10.65 | 22,347,700 | $22,347,700.00 |
| 02-27-2026 | $8.89 | $8.89 | $9.05 | $9.05 | $8.63 | $8.63 | $8.94 | $8.94 | 7,951,285 | $7,951,285.00 |
| 02-26-2026 | $8.90 | $8.90 | $9.32 | $9.32 | $8.60 | $8.60 | $8.91 | $8.91 | 9,730,269 | $9,730,269.00 |
| 02-25-2026 | $8.57 | $8.57 | $9.27 | $9.27 | $8.31 | $8.31 | $9.15 | $9.15 | 11,833,559 | $11,833,559.00 |
| 02-24-2026 | $7.78 | $7.78 | $8.39 | $8.39 | $7.48 | $7.48 | $8.37 | $8.37 | 9,257,890 | $9,257,890.00 |
| 02-23-2026 | $7.30 | $7.30 | $7.78 | $7.78 | $7.17 | $7.17 | $7.74 | $7.74 | 6,570,426 | $6,570,426.00 |
| 02-20-2026 | $7.60 | $7.60 | $7.88 | $7.88 | $7.20 | $7.20 | $7.39 | $7.39 | 7,091,946 | $7,091,946.00 |
| 02-19-2026 | $7.40 | $7.40 | $7.74 | $7.74 | $7.14 | $7.14 | $7.70 | $7.70 | 5,013,432 | $5,013,432.00 |