5 DAY PERFORMANCE
+24.31%
1 MONTH PERFORMANCE
-6.77%
3 MONTH PERFORMANCE
+7.19%
6 MONTH PERFORMANCE
+175.43%
YEAR-TO-DATE PERFORMANCE
+1.13%
1 YEAR PERFORMANCE
+645.21%
United States Antimony Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.50 | $1.47 (-2%) | $1.53 | $1.44 | 1.01 M | $159.95 M |
| 03/11/2025 | $1.29 | $1.44 (11.63%) | $1.46 | $1.29 | 1.83 M | $156.15 M |
| 03/10/2025 | $1.46 | $1.30 (-10.96%) | $1.48 | $1.25 | 2.06 M | $140.97 M |
| 03/07/2025 | $1.40 | $1.44 (2.86%) | $1.44 | $1.34 | 1.54 M | $156.15 M |
| 03/06/2025 | $1.44 | $1.41 (-2.08%) | $1.55 | $1.38 | 2.42 M | $152.90 M |
| 03/05/2025 | $1.35 | $1.44 (6.67%) | $1.47 | $1.34 | 2.74 M | $156.15 M |
| 03/04/2025 | $1.24 | $1.26 (1.61%) | $1.32 | $1.21 | 1.70 M | $136.63 M |
| 03/03/2025 | $1.42 | $1.29 (-9.15%) | $1.47 | $1.28 | 2.13 M | $139.89 M |
| 02/28/2025 | $1.34 | $1.38 (2.99%) | $1.44 | $1.26 | 3.09 M | $149.65 M |
| 02/27/2025 | $1.46 | $1.37 (-6.16%) | $1.50 | $1.35 | 1.72 M | $148.56 M |
| 02/26/2025 | $1.44 | $1.44 (0%) | $1.52 | $1.40 | 1.82 M | $156.15 M |
| 02/25/2025 | $1.52 | $1.45 (-4.61%) | $1.54 | $1.37 | 2.10 M | $157.24 M |
| 02/24/2025 | $1.61 | $1.50 (-6.83%) | $1.64 | $1.45 | 2.47 M | $162.66 M |
| 02/21/2025 | $1.70 | $1.57 (-7.65%) | $1.71 | $1.55 | 2.96 M | $170.25 M |
| 02/20/2025 | $1.75 | $1.70 (-2.86%) | $1.79 | $1.69 | 1.39 M | $184.35 M |
| 02/19/2025 | $1.82 | $1.74 (-4.4%) | $1.82 | $1.74 | 1.56 M | $188.68 M |
| 02/18/2025 | $1.89 | $1.83 (-3.17%) | $1.91 | $1.74 | 2.24 M | $198.44 M |
| 02/14/2025 | $2.07 | $1.90 (-8.21%) | $2.07 | $1.88 | 2.41 M | $206.03 M |
| 02/13/2025 | $1.97 | $2.06 (4.57%) | $2.09 | $1.90 | 3.98 M | $223.38 M |
| 02/12/2025 | $1.90 | $1.92 (1.05%) | $2.00 | $1.90 | 1.44 M | $208.20 M |
| 02/11/2025 | $1.99 | $1.91 (-4.02%) | $2.06 | $1.79 | 3.93 M | $207.12 M |
| 02/10/2025 | $1.88 | $2.01 (6.91%) | $2.08 | $1.86 | 4.80 M | $217.96 M |
| 02/07/2025 | $1.85 | $1.84 (-0.54%) | $1.88 | $1.79 | 1.12 M | $199.53 M |
| 02/06/2025 | $1.95 | $1.86 (-4.62%) | $1.99 | $1.83 | 2.25 M | $201.70 M |
| 02/05/2025 | $1.85 | $1.95 (5.41%) | $1.95 | $1.80 | 2.06 M | $211.46 M |
| 02/04/2025 | $1.74 | $1.85 (6.32%) | $1.88 | $1.72 | 2.42 M | $200.61 M |
| 02/03/2025 | $1.64 | $1.68 (2.44%) | $1.75 | $1.62 | 1.36 M | $182.18 M |
| 01/31/2025 | $1.80 | $1.72 (-4.44%) | $1.81 | $1.68 | 1.51 M | $186.52 M |
| 01/30/2025 | $1.70 | $1.80 (5.88%) | $1.80 | $1.68 | 1.39 M | $195.19 M |
| 01/29/2025 | $1.67 | $1.65 (-1.2%) | $1.72 | $1.62 | 1.03 M | $178.92 M |
| 01/28/2025 | $1.68 | $1.68 (0%) | $1.72 | $1.60 | 1.47 M | $182.18 M |
| 01/27/2025 | $1.70 | $1.67 (-1.76%) | $1.73 | $1.59 | 1.49 M | $181.09 M |
| 01/24/2025 | $1.82 | $1.77 (-2.75%) | $1.94 | $1.75 | 2.40 M | $191.94 M |
| 01/23/2025 | $1.77 | $1.91 (7.91%) | $1.95 | $1.76 | 3.01 M | $207.12 M |
| 01/22/2025 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.73 | 1.32 M | $190.85 M |
| 01/21/2025 | $1.73 | $1.78 (2.89%) | $1.81 | $1.66 | 1.90 M | $193.02 M |
| 01/17/2025 | $1.83 | $1.65 (-9.84%) | $1.85 | $1.63 | 2.27 M | $178.92 M |
| 01/16/2025 | $1.75 | $1.82 (4%) | $1.87 | $1.73 | 2.33 M | $197.36 M |
| 01/15/2025 | $1.61 | $1.74 (8.07%) | $1.74 | $1.56 | 1.95 M | $188.68 M |
| 01/14/2025 | $1.50 | $1.55 (3.33%) | $1.60 | $1.50 | 972,600 | $168.08 M |
| 01/13/2025 | $1.49 | $1.49 (0%) | $1.53 | $1.44 | 1.23 M | $161.57 M |
| 01/10/2025 | $1.48 | $1.54 (4.05%) | $1.57 | $1.43 | 2.65 M | $167.00 M |
| 01/08/2025 | $1.63 | $1.48 (-9.2%) | $1.65 | $1.46 | 3.58 M | $160.49 M |
| 01/07/2025 | $1.74 | $1.63 (-6.32%) | $1.77 | $1.63 | 3.02 M | $176.76 M |
| 01/06/2025 | $1.94 | $1.79 (-7.73%) | $1.95 | $1.75 | 3.48 M | $194.11 M |
| 01/03/2025 | $1.74 | $1.86 (6.9%) | $1.89 | $1.73 | 3.11 M | $201.70 M |
| 01/02/2025 | $1.78 | $1.73 (-2.81%) | $1.82 | $1.71 | 2.09 M | $187.60 M |
| 12/31/2024 | $1.84 | $1.77 (-3.8%) | $1.84 | $1.73 | 2.68 M | $191.94 M |
| 12/30/2024 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.75 | 3.04 M | $195.19 M |
| 12/27/2024 | $2.07 | $1.92 (-7.25%) | $2.08 | $1.83 | 4.34 M | $208.20 M |
| 12/26/2024 | $1.91 | $2.06 (7.85%) | $2.18 | $1.90 | 5.77 M | $223.38 M |
| 12/24/2024 | $1.86 | $1.88 (1.08%) | $1.95 | $1.81 | 2.43 M | $203.87 M |
| 12/23/2024 | $1.97 | $1.86 (-5.58%) | $1.98 | $1.77 | 2.92 M | $201.70 M |
| 12/20/2024 | $1.75 | $1.99 (13.71%) | $2.00 | $1.70 | 5.05 M | $215.79 M |
| 12/19/2024 | $1.91 | $1.76 (-7.85%) | $1.92 | $1.65 | 5.08 M | $190.85 M |
| 12/18/2024 | $2.03 | $1.80 (-11.33%) | $2.13 | $1.74 | 7.26 M | $195.19 M |
| 12/17/2024 | $2.10 | $2.13 (1.43%) | $2.30 | $1.90 | 8.72 M | $230.98 M |
| 12/16/2024 | $2.07 | $2.09 (0.97%) | $2.35 | $2.01 | 11.28 M | $226.64 M |
| 12/13/2024 | $1.99 | $1.92 (-3.52%) | $2.17 | $1.80 | 18.24 M | $208.20 M |
| 12/12/2024 | $1.60 | $1.67 (4.37%) | $1.86 | $1.56 | 7.82 M | $181.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
