Skip to main content

U S Antimony Corp (NY: UAMY )

0.6206 -0.0194 (-3.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.9600 1.020 0.9500 0.9877 2,554,802 +0.02(+2.35%)
Jun 29, 2021 1.010 1.020 0.9510 0.9650 2,433,222 -0.05(-4.46%)
Jun 28, 2021 0.9800 1.070 0.9800 1.010 7,490,103 +0.12(+12.90%)
Jun 25, 2021 0.9140 0.9398 0.8946 0.8946 820,904 -0.04(-4.31%)
Jun 24, 2021 0.9300 0.9470 0.9054 0.9349 2,400,102 -0.01(-0.54%)
Jun 23, 2021 0.9129 0.9450 0.8821 0.9400 1,371,092 +0.04(+4.11%)
Jun 22, 2021 0.8487 0.9029 0.8350 0.9029 904,785 +0.03(+3.64%)
Jun 21, 2021 0.8700 0.8876 0.8325 0.8712 1,261,148 -0.01(-0.60%)
Jun 18, 2021 0.8900 0.8923 0.8510 0.8765 1,087,922 -0.03(-3.73%)
Jun 17, 2021 0.9050 0.9105 0.8705 0.9105 940,415 -0.01(-0.61%)
Jun 16, 2021 0.8700 0.9161 0.8700 0.9161 1,287,309 +0.04(+4.10%)
Jun 15, 2021 0.9300 0.9400 0.8500 0.8800 2,529,562 -0.07(-7.42%)
Jun 14, 2021 0.9300 0.9700 0.9300 0.9505 1,209,499 +0.01(+1.40%)
Jun 11, 2021 0.9480 0.9665 0.9301 0.9374 1,742,658 -0.01(-1.10%)
Jun 10, 2021 1.000 1.000 0.9033 0.9478 1,853,178 -0.05(-5.22%)
Jun 09, 2021 0.9900 1.040 0.9900 1.000 2,578,234 +0.02(+2.04%)
Jun 08, 2021 0.9500 1.000 0.9300 0.9800 4,694,220 +0.03(+3.05%)
Jun 07, 2021 0.9950 1.000 0.9256 0.9510 2,263,348 -0.01(-0.80%)
Jun 04, 2021 0.9200 1.030 0.8950 0.9587 5,284,460 +0.07(+7.48%)
Jun 03, 2021 0.9350 0.9399 0.8805 0.8920 1,722,515 -0.03(-3.04%)
Jun 02, 2021 0.8700 0.9397 0.8700 0.9200 3,093,895 +0.05(+5.57%)
Jun 01, 2021 0.8500 0.9147 0.8410 0.8715 2,636,500 +0.02(+2.53%)
May 28, 2021 0.8340 0.8500 0.8230 0.8500 912,936 +0.01(+1.78%)
May 27, 2021 0.8200 0.8694 0.8167 0.8351 1,357,343 +0.01(+1.22%)
May 26, 2021 0.7900 0.8350 0.7800 0.8250 1,958,740 +0.04(+4.90%)
May 25, 2021 0.8300 0.8300 0.7802 0.7865 786,138 -0.02(-1.98%)
May 24, 2021 0.8500 0.8500 0.8015 0.8024 710,356 -0.05(-6.32%)
May 21, 2021 0.7900 0.8565 0.7900 0.8565 850,534 +0.03(+3.92%)
May 20, 2021 0.7900 0.8347 0.7900 0.8242 1,169,546 +0.04(+4.59%)
May 19, 2021 0.8035 0.8175 0.7723 0.7880 890,448 -0.05(-5.97%)
May 18, 2021 0.8000 0.8400 0.7810 0.8380 1,134,002 +0.05(+7.01%)
May 17, 2021 0.7400 0.7997 0.7325 0.7831 1,453,211 +0.04(+5.51%)
May 14, 2021 0.7500 0.7749 0.7308 0.7422 1,524,721 +0.00(+0.30%)
May 13, 2021 0.7980 0.8250 0.7129 0.7400 2,280,121 -0.03(-3.90%)
May 12, 2021 0.7700 0.8190 0.7601 0.7700 1,933,902 +0.00(+0.00%)
May 11, 2021 0.7700 0.8099 0.7500 0.7700 2,605,574 -0.06(-7.20%)
May 10, 2021 0.9030 0.9050 0.8230 0.8297 1,497,030 -0.04(-5.05%)
May 07, 2021 0.8423 0.9088 0.8423 0.8738 1,403,697 +0.02(+2.79%)
May 06, 2021 0.8406 0.9099 0.8257 0.8501 3,411,437 +0.01(+1.18%)
May 05, 2021 0.8900 0.9059 0.8382 0.8402 1,814,863 -0.06(-6.64%)
May 04, 2021 0.9400 0.9400 0.8708 0.9000 2,794,537 -0.06(-6.67%)
May 03, 2021 0.9800 0.9950 0.9220 0.9643 2,776,762 +0.03(+3.08%)
Apr 30, 2021 0.9000 1.000 0.8750 0.9355 6,105,600 +0.03(+2.80%)
Apr 29, 2021 0.9400 0.9400 0.9000 0.9100 850,180 -0.02(-1.91%)
Apr 28, 2021 0.9300 0.9529 0.9025 0.9277 1,110,340 +0.00(+0.23%)
Apr 27, 2021 1.040 1.040 0.9210 0.9256 1,891,630 -0.05(-4.75%)
Apr 26, 2021 0.8956 1.010 0.8901 0.9718 3,685,743 +0.09(+9.93%)
Apr 23, 2021 0.8651 0.9299 0.8611 0.8840 2,310,500 +0.00(+0.45%)
Apr 22, 2021 0.8900 0.9400 0.8400 0.8800 3,143,304 -0.01(-1.12%)
Apr 21, 2021 0.8600 0.9200 0.8100 0.8900 3,618,478 +0.04(+4.71%)
Apr 20, 2021 0.8700 0.9000 0.8300 0.8500 1,963,003 -0.05(-5.56%)
Apr 19, 2021 0.9500 0.9590 0.8900 0.9000 2,441,644 -0.05(-5.26%)
Apr 16, 2021 0.8800 0.9900 0.8200 0.9500 5,094,300 +0.03(+3.26%)
Apr 15, 2021 1.020 1.030 0.9100 0.9200 6,366,345 -0.10(-9.80%)
Apr 14, 2021 1.030 1.080 1.000 1.020 2,480,875 -0.03(-2.86%)
Apr 13, 2021 1.050 1.090 1.010 1.050 2,627,118 +0.00(+0.00%)
Apr 12, 2021 1.120 1.130 1.050 1.050 2,494,170 -0.06(-5.41%)
Apr 09, 2021 1.200 1.200 1.080 1.110 3,733,800 -0.08(-6.72%)
Apr 08, 2021 1.250 1.280 1.180 1.190 5,205,796 -0.13(-9.85%)
Apr 07, 2021 1.350 1.390 1.270 1.320 6,088,095 -0.04(-2.94%)
Apr 06, 2021 1.250 1.380 1.200 1.360 6,475,125 +0.12(+9.68%)
Apr 05, 2021 1.230 1.240 1.150 1.240 5,454,031 +0.05(+4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.