Skip to main content

U S Antimony Corp (NY: UAMY )

0.6088 -0.0118 (-1.90%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.6000 0.6300 0.6000 0.6088 215,480 -0.01(-1.90%)
Oct 31, 2024 0.6400 0.6521 0.5950 0.6206 403,064 -0.02(-3.03%)
Oct 30, 2024 0.6400 0.6665 0.6210 0.6400 504,689 -0.00(-0.74%)
Oct 29, 2024 0.6594 0.6670 0.6300 0.6448 224,453 -0.02(-3.04%)
Oct 28, 2024 0.6300 0.6785 0.6300 0.6650 362,127 +0.04(+5.56%)
Oct 25, 2024 0.6300 0.6371 0.6050 0.6300 557,624 -0.01(-1.35%)
Oct 24, 2024 0.6510 0.6800 0.6280 0.6386 237,152 -0.01(-1.66%)
Oct 23, 2024 0.6600 0.6750 0.6212 0.6494 764,450 -0.02(-2.78%)
Oct 22, 2024 0.6701 0.6899 0.6530 0.6680 496,787 -0.01(-1.10%)
Oct 21, 2024 0.6737 0.6964 0.6666 0.6754 454,926 -0.01(-1.26%)
Oct 18, 2024 0.6914 0.7153 0.6766 0.6840 475,285 -0.00(-0.49%)
Oct 17, 2024 0.6980 0.7199 0.6650 0.6874 588,876 -0.02(-3.18%)
Oct 16, 2024 0.7100 0.7200 0.6910 0.7100 335,226 -0.01(-1.31%)
Oct 15, 2024 0.7101 0.7385 0.6900 0.7194 373,927 +0.01(+1.31%)
Oct 14, 2024 0.6815 0.7195 0.6815 0.7101 293,626 +0.02(+2.57%)
Oct 11, 2024 0.6800 0.7200 0.6750 0.6923 257,257 +0.01(+0.79%)
Oct 10, 2024 0.6900 0.7167 0.6804 0.6869 280,709 +0.02(+2.37%)
Oct 09, 2024 0.7034 0.7180 0.6700 0.6710 712,243 -0.04(-5.55%)
Oct 08, 2024 0.7800 0.7778 0.7039 0.7104 900,656 -0.07(-8.91%)
Oct 07, 2024 0.7628 0.7800 0.7354 0.7799 285,469 +0.02(+2.48%)
Oct 04, 2024 0.7400 0.7687 0.7201 0.7610 289,083 +0.02(+3.20%)
Oct 03, 2024 0.7530 0.7980 0.7272 0.7374 892,590 -0.01(-1.71%)
Oct 02, 2024 0.7000 0.7799 0.6930 0.7502 743,250 +0.06(+8.71%)
Oct 01, 2024 0.7355 0.7599 0.6900 0.6901 797,364 -0.07(-9.55%)
Sep 30, 2024 0.7700 0.7748 0.6879 0.7630 1,991,335 -0.01(-1.28%)
Sep 27, 2024 0.7686 0.7800 0.7200 0.7729 1,547,432 -0.00(-0.05%)
Sep 26, 2024 0.7883 0.7883 0.7210 0.7733 1,137,870 +0.02(+3.11%)
Sep 25, 2024 0.7800 0.8000 0.7362 0.7500 851,983 -0.03(-3.85%)
Sep 24, 2024 0.8000 0.8049 0.7402 0.7800 1,084,434 +0.01(+1.19%)
Sep 23, 2024 0.8000 0.8200 0.7309 0.7708 2,097,359 +0.00(+0.60%)
Sep 20, 2024 0.7100 0.7662 0.7021 0.7662 1,651,655 +0.07(+9.47%)
Sep 19, 2024 0.7039 0.7077 0.6700 0.6999 547,640 +0.03(+4.70%)
Sep 18, 2024 0.6800 0.7014 0.6521 0.6685 683,743 -0.00(-0.12%)
Sep 17, 2024 0.7000 0.7054 0.6501 0.6693 652,579 +0.01(+1.36%)
Sep 16, 2024 0.6951 0.7104 0.6410 0.6603 611,789 -0.05(-7.07%)
Sep 13, 2024 0.6500 0.7260 0.6500 0.7105 911,755 +0.06(+9.32%)
Sep 12, 2024 0.6200 0.6499 0.6200 0.6499 342,432 +0.03(+4.67%)
Sep 11, 2024 0.6211 0.6299 0.5916 0.6209 564,182 +0.01(+1.94%)
Sep 10, 2024 0.6600 0.6835 0.6007 0.6091 1,061,974 -0.05(-7.26%)
Sep 09, 2024 0.7012 0.7200 0.6500 0.6568 809,952 -0.04(-5.50%)
Sep 06, 2024 0.7400 0.7460 0.6700 0.6950 848,690 -0.03(-4.36%)
Sep 05, 2024 0.7300 0.7750 0.7124 0.7267 1,178,301 +0.01(+0.71%)
Sep 04, 2024 0.7155 0.7692 0.7155 0.7216 1,366,549 +0.02(+3.09%)
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.