NYSE American - Delayed Quote USD

United States Antimony Corporation (UAMY)

0.2470 +0.0026 (+1.06%)
At close: April 18 at 4:00 PM EDT
0.2420 -0.00 (-2.02%)
Pre-Market: 7:16 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.2600 0.2600 0.2400 0.2500 0.2500 161,200
Apr 17, 2024 0.2400 0.2600 0.2400 0.2400 0.2400 265,000
Apr 16, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 287,900
Apr 15, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 146,200
Apr 12, 2024 0.2500 0.2600 0.2400 0.2400 0.2400 1,266,200
Apr 11, 2024 0.2600 0.2600 0.2400 0.2500 0.2500 134,000
Apr 10, 2024 0.2600 0.2600 0.2400 0.2500 0.2500 251,200
Apr 9, 2024 0.2600 0.2800 0.2600 0.2600 0.2600 633,900
Apr 8, 2024 0.2400 0.2600 0.2400 0.2500 0.2500 272,300
Apr 5, 2024 0.2600 0.2600 0.2400 0.2400 0.2400 829,500
Apr 4, 2024 0.2600 0.2700 0.2500 0.2600 0.2600 410,200
Apr 3, 2024 0.2300 0.2700 0.2300 0.2700 0.2700 926,800
Apr 2, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 79,500
Apr 1, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 323,600
Mar 28, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 316,200
Mar 27, 2024 0.2700 0.2700 0.2500 0.2600 0.2600 124,700
Mar 26, 2024 0.2600 0.2700 0.2600 0.2600 0.2600 76,300
Mar 25, 2024 0.2700 0.2800 0.2600 0.2600 0.2600 144,100
Mar 22, 2024 0.2800 0.3000 0.2700 0.2800 0.2800 168,400
Mar 21, 2024 0.2800 0.2900 0.2700 0.2800 0.2800 69,600
Mar 20, 2024 0.2800 0.2900 0.2700 0.2800 0.2800 148,900
Mar 19, 2024 0.2600 0.3000 0.2600 0.2800 0.2800 599,400
Mar 18, 2024 0.2400 0.2700 0.2400 0.2600 0.2600 300,900
Mar 15, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 108,100
Mar 14, 2024 0.2500 0.2600 0.2300 0.2500 0.2500 129,600
Mar 13, 2024 0.2300 0.2600 0.2300 0.2500 0.2500 197,800
Mar 12, 2024 0.2200 0.2400 0.2200 0.2400 0.2400 364,600
Mar 11, 2024 0.2800 0.2800 0.1700 0.2300 0.2300 1,293,700
Mar 8, 2024 0.2500 0.2800 0.2500 0.2700 0.2700 414,600
Mar 7, 2024 0.2500 0.2800 0.2500 0.2600 0.2600 713,200
Mar 6, 2024 0.2300 0.2400 0.2200 0.2300 0.2300 123,300
Mar 5, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 199,900
Mar 4, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 224,600
Mar 1, 2024 0.2100 0.2300 0.2100 0.2200 0.2200 144,300
Feb 29, 2024 0.2200 0.2300 0.2100 0.2100 0.2100 627,100
Feb 28, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 81,100
Feb 27, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 298,900
Feb 26, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 72,100
Feb 23, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 59,700
Feb 22, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 280,900
Feb 21, 2024 0.2200 0.2300 0.2200 0.2200 0.2200 100,200
Feb 20, 2024 0.2200 0.2300 0.2100 0.2100 0.2100 139,100
Feb 16, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 179,600
Feb 15, 2024 0.2500 0.2500 0.2200 0.2200 0.2200 200,000
Feb 14, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 134,700
Feb 13, 2024 0.2400 0.2400 0.2200 0.2200 0.2200 130,400
Feb 12, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 129,500
Feb 9, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 113,200
Feb 8, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 129,300
Feb 7, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 24,900
Feb 6, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 73,100
Feb 5, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 236,400
Feb 2, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 124,900
Feb 1, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 210,200
Jan 31, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 156,100
Jan 30, 2024 0.2400 0.2500 0.2300 0.2400 0.2400 147,200
Jan 29, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 151,300
Jan 26, 2024 0.2300 0.2400 0.2200 0.2300 0.2300 203,500
Jan 25, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 61,100
Jan 24, 2024 0.2500 0.2500 0.2200 0.2300 0.2300 173,400
Jan 23, 2024 0.2300 0.2400 0.2100 0.2300 0.2300 422,300
Jan 22, 2024 0.2300 0.2400 0.2100 0.2300 0.2300 234,400
Jan 19, 2024 0.2300 0.2500 0.2300 0.2400 0.2400 150,100
Jan 18, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 141,000
Jan 17, 2024 0.2600 0.2600 0.2400 0.2400 0.2400 214,200
Jan 16, 2024 0.2600 0.2600 0.2400 0.2500 0.2500 98,900
Jan 12, 2024 0.2400 0.2500 0.2300 0.2500 0.2500 236,900
Jan 11, 2024 0.2500 0.2500 0.2300 0.2300 0.2300 117,800
Jan 10, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 37,200
Jan 9, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 123,300
Jan 8, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 81,200
Jan 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 126,300
Jan 4, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 86,400
Jan 3, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 90,200
Jan 2, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 133,900
Dec 29, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 144,700
Dec 28, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 101,200
Dec 27, 2023 0.2400 0.2600 0.2400 0.2500 0.2500 152,300
Dec 26, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 87,000
Dec 22, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 181,200
Dec 21, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 104,400
Dec 20, 2023 0.2300 0.2500 0.2300 0.2500 0.2500 149,600
Dec 19, 2023 0.2400 0.2500 0.2300 0.2500 0.2500 233,300
Dec 18, 2023 0.2300 0.2400 0.2300 0.2400 0.2400 275,800
Dec 15, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 217,400
Dec 14, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 154,500
Dec 13, 2023 0.2200 0.2400 0.2200 0.2400 0.2400 320,100
Dec 12, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 119,200
Dec 11, 2023 0.2500 0.2600 0.2200 0.2300 0.2300 429,800
Dec 8, 2023 0.2500 0.2600 0.2400 0.2500 0.2500 374,500
Dec 7, 2023 0.2600 0.2600 0.2500 0.2600 0.2600 216,900
Dec 6, 2023 0.2600 0.2700 0.2500 0.2600 0.2600 178,900
Dec 5, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 212,100
Dec 4, 2023 0.2500 0.2700 0.2500 0.2700 0.2700 273,700
Dec 1, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 160,600
Nov 30, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 52,100
Nov 29, 2023 0.2800 0.2800 0.2600 0.2600 0.2600 175,100
Nov 28, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 80,400
Nov 27, 2023 0.2900 0.2900 0.2700 0.2700 0.2700 118,400
Nov 24, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 150,600
Nov 22, 2023 0.2600 0.2800 0.2600 0.2700 0.2700 278,400
Nov 21, 2023 0.2600 0.2600 0.2500 0.2600 0.2600 189,400
Nov 20, 2023 0.3100 0.3200 0.2400 0.2600 0.2600 941,400
Nov 17, 2023 0.2900 0.3100 0.2900 0.3000 0.3000 163,200
Nov 16, 2023 0.2900 0.3000 0.2800 0.2900 0.2900 90,800
Nov 15, 2023 0.3100 0.3100 0.2900 0.3000 0.3000 116,700
Nov 14, 2023 0.2900 0.3200 0.2800 0.3000 0.3000 160,000
Nov 13, 2023 0.3100 0.3200 0.3000 0.3000 0.3000 154,800
Nov 10, 2023 0.3100 0.3200 0.3100 0.3100 0.3100 135,000
Nov 9, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 166,300
Nov 8, 2023 0.3200 0.3400 0.3200 0.3300 0.3300 62,700
Nov 7, 2023 0.3300 0.3400 0.3300 0.3300 0.3300 85,900
Nov 6, 2023 0.3300 0.3400 0.3200 0.3300 0.3300 48,400
Nov 3, 2023 0.3400 0.3500 0.3300 0.3300 0.3300 123,000
Nov 2, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 65,800
Nov 1, 2023 0.3300 0.3500 0.3300 0.3400 0.3400 31,500
Oct 31, 2023 0.3400 0.3500 0.3300 0.3400 0.3400 101,900
Oct 30, 2023 0.3300 0.3600 0.3300 0.3400 0.3400 91,900
Oct 27, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 86,700
Oct 26, 2023 0.3500 0.3600 0.3300 0.3500 0.3500 114,300
Oct 25, 2023 0.3500 0.3600 0.3200 0.3500 0.3500 90,900
Oct 24, 2023 0.3100 0.3500 0.3100 0.3500 0.3500 108,500
Oct 23, 2023 0.3400 0.3500 0.3100 0.3100 0.3100 238,500
Oct 20, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 139,200
Oct 19, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 37,300
Oct 18, 2023 0.3500 0.3700 0.3500 0.3500 0.3500 104,100
Oct 17, 2023 0.3500 0.3700 0.3500 0.3500 0.3500 114,100
Oct 16, 2023 0.3500 0.3600 0.3500 0.3500 0.3500 74,200
Oct 13, 2023 0.3500 0.3600 0.3500 0.3500 0.3500 111,300
Oct 12, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 123,200
Oct 11, 2023 0.3500 0.3700 0.3500 0.3500 0.3500 77,600
Oct 10, 2023 0.3500 0.3700 0.3500 0.3500 0.3500 83,300
Oct 9, 2023 0.3500 0.3700 0.3500 0.3600 0.3600 83,200
Oct 6, 2023 0.3600 0.3700 0.3500 0.3500 0.3500 155,500
Oct 5, 2023 0.3600 0.3700 0.3500 0.3500 0.3500 31,600
Oct 4, 2023 0.3500 0.3700 0.3500 0.3600 0.3600 47,800
Oct 3, 2023 0.3500 0.3700 0.3500 0.3500 0.3500 175,000
Oct 2, 2023 0.3600 0.3700 0.3500 0.3700 0.3700 52,400
Sep 29, 2023 0.3600 0.3700 0.3500 0.3700 0.3700 119,700
Sep 28, 2023 0.3700 0.3800 0.3600 0.3600 0.3600 215,300
Sep 27, 2023 0.3600 0.3800 0.3600 0.3600 0.3600 45,700
Sep 26, 2023 0.3600 0.3700 0.3600 0.3600 0.3600 19,000
Sep 25, 2023 0.3700 0.3800 0.3600 0.3600 0.3600 55,700
Sep 22, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 87,700
Sep 21, 2023 0.3800 0.3800 0.3500 0.3800 0.3800 43,900
Sep 20, 2023 0.3600 0.3800 0.3600 0.3700 0.3700 35,800
Sep 19, 2023 0.3500 0.3800 0.3500 0.3600 0.3600 87,700
Sep 18, 2023 0.3900 0.4000 0.3700 0.3700 0.3700 133,200
Sep 15, 2023 0.3800 0.4000 0.3700 0.4000 0.4000 197,900
Sep 14, 2023 0.3700 0.3900 0.3700 0.3800 0.3800 53,300
Sep 13, 2023 0.3800 0.3900 0.3700 0.3700 0.3700 79,500
Sep 12, 2023 0.3900 0.4000 0.3800 0.3800 0.3800 69,600
Sep 11, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 84,400
Sep 8, 2023 0.4100 0.4200 0.3900 0.3900 0.3900 99,100
Sep 7, 2023 0.4200 0.4200 0.4000 0.4100 0.4100 137,900
Sep 6, 2023 0.4300 0.4300 0.4000 0.4200 0.4200 217,100
Sep 5, 2023 0.4300 0.4300 0.4100 0.4300 0.4300 75,700
Sep 1, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 111,500
Aug 31, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 119,700
Aug 30, 2023 0.4300 0.4400 0.4200 0.4300 0.4300 119,600
Aug 29, 2023 0.4200 0.4400 0.4000 0.4300 0.4300 127,800
Aug 28, 2023 0.4100 0.4500 0.4100 0.4300 0.4300 173,400
Aug 25, 2023 0.4100 0.4300 0.4100 0.4100 0.4100 105,400
Aug 24, 2023 0.4300 0.4300 0.4100 0.4300 0.4300 27,500
Aug 23, 2023 0.4200 0.4300 0.4100 0.4100 0.4100 73,600
Aug 22, 2023 0.4100 0.4300 0.4100 0.4200 0.4200 117,300
Aug 21, 2023 0.4300 0.4400 0.4200 0.4200 0.4200 159,300
Aug 18, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 87,700
Aug 17, 2023 0.4400 0.4500 0.4300 0.4300 0.4300 60,900
Aug 16, 2023 0.4400 0.4500 0.4300 0.4500 0.4500 63,200
Aug 15, 2023 0.4400 0.4600 0.4300 0.4500 0.4500 154,100
Aug 14, 2023 0.4500 0.4600 0.4400 0.4500 0.4500 95,500
Aug 11, 2023 0.4700 0.4700 0.4400 0.4500 0.4500 153,800
Aug 10, 2023 0.4800 0.4800 0.4400 0.4600 0.4600 277,200
Aug 9, 2023 0.4300 0.4800 0.4300 0.4700 0.4700 517,700
Aug 8, 2023 0.4000 0.4400 0.4000 0.4300 0.4300 308,400
Aug 7, 2023 0.4100 0.4200 0.4000 0.4100 0.4100 42,600
Aug 4, 2023 0.4100 0.4200 0.4000 0.4100 0.4100 189,500
Aug 3, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 144,200
Aug 2, 2023 0.4200 0.4300 0.4100 0.4200 0.4200 188,400
Aug 1, 2023 0.4500 0.4500 0.4100 0.4200 0.4200 162,800
Jul 31, 2023 0.4100 0.4400 0.4100 0.4300 0.4300 372,300
Jul 28, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 136,300
Jul 27, 2023 0.4400 0.4500 0.4000 0.4100 0.4100 400,200
Jul 26, 2023 0.4300 0.4600 0.4300 0.4500 0.4500 282,400
Jul 25, 2023 0.4700 0.4700 0.4200 0.4300 0.4300 400,900
Jul 24, 2023 0.4200 0.4700 0.4200 0.4500 0.4500 1,113,200
Jul 21, 2023 0.3800 0.4400 0.3700 0.4100 0.4100 954,700
Jul 20, 2023 0.3600 0.3800 0.3600 0.3700 0.3700 271,700
Jul 19, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 94,300
Jul 18, 2023 0.3500 0.3600 0.3400 0.3600 0.3600 165,200
Jul 17, 2023 0.3500 0.3700 0.3400 0.3500 0.3500 534,000
Jul 14, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 149,300
Jul 13, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 243,800
Jul 12, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 126,400
Jul 11, 2023 0.3500 0.3600 0.3200 0.3400 0.3400 253,100
Jul 10, 2023 0.3500 0.3700 0.3400 0.3500 0.3500 339,600
Jul 7, 2023 0.3200 0.3500 0.3200 0.3500 0.3500 176,400
Jul 6, 2023 0.3400 0.3400 0.3200 0.3300 0.3300 155,800
Jul 5, 2023 0.3100 0.3400 0.3000 0.3300 0.3300 477,900
Jul 3, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 132,400
Jun 30, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 62,000
Jun 29, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 91,000
Jun 28, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 96,500
Jun 27, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 126,600
Jun 26, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 73,500
Jun 23, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 97,100
Jun 22, 2023 0.3200 0.3300 0.3200 0.3200 0.3200 50,700
Jun 21, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 104,400
Jun 20, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 131,700
Jun 16, 2023 0.3200 0.3400 0.3200 0.3400 0.3400 116,200
Jun 15, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 152,600
Jun 14, 2023 0.3300 0.3400 0.3200 0.3200 0.3200 131,300
Jun 13, 2023 0.3200 0.3400 0.3100 0.3400 0.3400 328,700
Jun 12, 2023 0.3100 0.3200 0.3000 0.3200 0.3200 85,800
Jun 9, 2023 0.3300 0.3300 0.3100 0.3100 0.3100 127,500
Jun 8, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 83,400
Jun 7, 2023 0.3000 0.3300 0.3000 0.3300 0.3300 214,900
Jun 6, 2023 0.2900 0.3100 0.2900 0.3100 0.3100 324,500
Jun 5, 2023 0.3200 0.3300 0.3100 0.3300 0.3300 68,900
Jun 2, 2023 0.3200 0.3300 0.3000 0.3300 0.3300 127,400
Jun 1, 2023 0.3300 0.3300 0.3000 0.3300 0.3300 155,200
May 31, 2023 0.3200 0.3300 0.3000 0.3200 0.3200 221,200
May 30, 2023 0.3300 0.3500 0.2900 0.3100 0.3100 438,900
May 26, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 35,600
May 25, 2023 0.3400 0.3600 0.3300 0.3300 0.3300 130,700
May 24, 2023 0.3300 0.3500 0.3300 0.3400 0.3400 127,200
May 23, 2023 0.3400 0.3600 0.3400 0.3500 0.3500 115,400
May 22, 2023 0.3400 0.3500 0.3300 0.3400 0.3400 109,300
May 19, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 58,700
May 18, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 46,400
May 17, 2023 0.3400 0.3500 0.3300 0.3400 0.3400 89,100
May 16, 2023 0.3300 0.3400 0.3300 0.3300 0.3300 145,700
May 15, 2023 0.3400 0.3500 0.3300 0.3300 0.3300 116,700
May 12, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 78,800
May 11, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 76,100
May 10, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 35,300
May 9, 2023 0.3400 0.3500 0.3300 0.3500 0.3500 120,800
May 8, 2023 0.3400 0.3400 0.3200 0.3400 0.3400 43,300
May 5, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 82,400
May 4, 2023 0.3200 0.3400 0.3200 0.3300 0.3300 284,700
May 3, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 98,100
May 2, 2023 0.3300 0.3600 0.3300 0.3500 0.3500 174,500
May 1, 2023 0.3600 0.3600 0.3300 0.3400 0.3400 219,100
Apr 28, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 82,300
Apr 27, 2023 0.3600 0.3700 0.3600 0.3600 0.3600 57,200
Apr 26, 2023 0.3600 0.3700 0.3500 0.3600 0.3600 79,100
Apr 25, 2023 0.3500 0.3700 0.3500 0.3600 0.3600 99,500
Apr 24, 2023 0.3800 0.3800 0.3600 0.3600 0.3600 295,000
Apr 21, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 59,000
Apr 20, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 103,000
Apr 19, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 249,500

Related Tickers

XPL Solitario Resources Corp.
0.7010
+0.65%
 
COH.MU Cobalt Blue Holdings Ltd
0.0806
-7.36%
 
WLFFF Wolfden Resources Corporation
0.0251
0.00%
 
QM3.BE Nova Minerals Ltd
0.1755
+2.63%
 
QNICF Québec Nickel Corp.
0.0990
0.00%
 
XTPT Xtra Energy Corp.
0.1730
-4.89%
 
GYST The Graystone Company, Inc.
0.0047
0.00%
 
STHFF Stelmine Canada Ltd.
0.0404
+0.50%
 
KEWL Keweenaw Land Association, Limited
28.20
+0.71%
 
ERA.V Elcora Advanced Materials Corp.
0.0350
0.00%