5 DAY PERFORMANCE
-20.82%
1 MONTH PERFORMANCE
+16.18%
3 MONTH PERFORMANCE
+11.73%
6 MONTH PERFORMANCE
+36.26%
YEAR-TO-DATE PERFORMANCE
+91.63%
1 YEAR PERFORMANCE
+170.99%
United States Antimony Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.23 | $12.46 (10.95%) | $12.59 | $10.96 | 13.16 M | $1.54 B |
| 05/05/2026 | $11.85 | $11.15 (-5.91%) | $11.92 | $10.58 | 18.51 M | $1.38 B |
| 05/04/2026 | $12.31 | $11.75 (-4.55%) | $12.57 | $11.53 | 21.72 M | $1.45 B |
| 05/01/2026 | $11.79 | $12.15 (3.05%) | $12.61 | $11.36 | 18.48 M | $1.50 B |
| 04/30/2026 | $10.16 | $12.01 (18.21%) | $12.36 | $10.13 | 21.43 M | $1.48 B |
| 04/29/2026 | $10.77 | $9.98 (-7.34%) | $10.77 | $9.34 | 15.46 M | $1.23 B |
| 04/28/2026 | $10.73 | $10.81 (0.75%) | $11.87 | $10.35 | 19.07 M | $1.34 B |
| 04/27/2026 | $9.60 | $11.18 (16.46%) | $11.23 | $9.60 | 14.52 M | $1.38 B |
| 04/24/2026 | $10.27 | $9.74 (-5.16%) | $10.47 | $9.58 | 11.11 M | $1.20 B |
| 04/23/2026 | $10.31 | $10.12 (-1.84%) | $10.60 | $9.77 | 11.33 M | $1.25 B |
| 04/22/2026 | $10.39 | $10.60 (2.02%) | $10.99 | $10.01 | 8.97 M | $1.31 B |
| 04/21/2026 | $10.77 | $10.07 (-6.5%) | $10.77 | $9.98 | 9.86 M | $1.25 B |
| 04/20/2026 | $10.50 | $10.64 (1.33%) | $11.23 | $10.40 | 10.95 M | $1.32 B |
| 04/17/2026 | $10.87 | $10.57 (-2.76%) | $11.43 | $10.36 | 10.97 M | $1.31 B |
| 04/16/2026 | $10.98 | $10.42 (-5.1%) | $10.99 | $10.37 | 12.48 M | $1.29 B |
| 04/15/2026 | $9.49 | $10.70 (12.75%) | $10.71 | $9.47 | 15.91 M | $1.32 B |
| 04/14/2026 | $9.48 | $9.37 (-1.16%) | $9.65 | $9.03 | 10.02 M | $1.16 B |
| 04/13/2026 | $8.21 | $9.29 (13.15%) | $9.35 | $8.09 | 12.26 M | $1.15 B |
| 04/10/2026 | $8.85 | $8.36 (-5.54%) | $9.44 | $8.31 | 10.90 M | $1.03 B |
| 04/09/2026 | $8.61 | $8.77 (1.86%) | $9.16 | $8.56 | 8.00 M | $1.08 B |
| 04/08/2026 | $8.87 | $8.84 (-0.34%) | $9.10 | $8.48 | 9.02 M | $1.09 B |
| 04/07/2026 | $8.20 | $8.13 (-0.85%) | $8.31 | $7.84 | 7.40 M | $1.01 B |
| 04/06/2026 | $8.61 | $8.28 (-3.83%) | $8.85 | $8.08 | 7.48 M | $1.02 B |
| 04/02/2026 | $7.91 | $8.69 (9.86%) | $9.05 | $7.87 | 9.60 M | $1.07 B |
| 04/01/2026 | $8.98 | $8.30 (-7.57%) | $9.05 | $8.24 | 10.18 M | $1.03 B |
| 03/31/2026 | $8.14 | $8.73 (7.25%) | $8.80 | $8.01 | 8.34 M | $1.08 B |
| 03/30/2026 | $8.82 | $7.87 (-10.77%) | $8.85 | $7.80 | 10.28 M | $973.01 M |
| 03/27/2026 | $8.76 | $8.75 (-0.11%) | $9.08 | $8.66 | 7.08 M | $1.08 B |
| 03/26/2026 | $9.40 | $8.85 (-5.85%) | $9.50 | $8.70 | 9.58 M | $1.09 B |
| 03/25/2026 | $9.63 | $9.87 (2.49%) | $10.07 | $9.54 | 14.62 M | $1.22 B |
| 03/24/2026 | $8.82 | $9.28 (5.22%) | $9.28 | $8.40 | 11.58 M | $1.15 B |
| 03/23/2026 | $8.47 | $8.94 (5.55%) | $9.27 | $8.25 | 16.00 M | $1.11 B |
| 03/20/2026 | $9.91 | $8.16 (-17.66%) | $10.00 | $8.04 | 29.71 M | $1.01 B |
| 03/19/2026 | $9.02 | $9.11 (1%) | $9.24 | $8.64 | 12.46 M | $1.13 B |
| 03/18/2026 | $10.10 | $9.34 (-7.52%) | $10.20 | $9.34 | 12.17 M | $1.15 B |
| 03/17/2026 | $10.79 | $10.30 (-4.54%) | $11.19 | $10.19 | 12.58 M | $1.27 B |
| 03/16/2026 | $9.50 | $10.98 (15.58%) | $11.08 | $9.50 | 22.31 M | $1.36 B |
| 03/13/2026 | $9.76 | $9.22 (-5.53%) | $10.06 | $8.95 | 12.38 M | $1.14 B |
| 03/12/2026 | $10.29 | $9.68 (-5.93%) | $10.39 | $9.50 | 13.01 M | $1.19 B |
| 03/11/2026 | $11.45 | $10.51 (-8.21%) | $11.49 | $10.25 | 15.31 M | $1.30 B |
| 03/10/2026 | $9.56 | $11.23 (17.47%) | $11.30 | $9.55 | 21.25 M | $1.39 B |
| 03/09/2026 | $9.30 | $9.60 (3.23%) | $9.81 | $8.76 | 11.59 M | $1.18 B |
| 03/06/2026 | $8.82 | $9.57 (8.5%) | $10.43 | $8.80 | 19.31 M | $1.18 B |
| 03/05/2026 | $10.00 | $9.26 (-7.4%) | $10.07 | $8.99 | 12.55 M | $1.14 B |
| 03/04/2026 | $9.92 | $9.68 (-2.42%) | $10.00 | $9.31 | 8.42 M | $1.19 B |
| 03/03/2026 | $9.80 | $9.59 (-2.14%) | $10.24 | $9.40 | 11.74 M | $1.18 B |
| 03/02/2026 | $9.26 | $10.65 (15.01%) | $10.72 | $9.22 | 22.35 M | $1.31 B |
| 02/27/2026 | $8.89 | $8.94 (0.56%) | $9.05 | $8.63 | 7.95 M | $1.10 B |
| 02/26/2026 | $8.90 | $8.91 (0.11%) | $9.32 | $8.60 | 9.73 M | $1.10 B |
| 02/25/2026 | $8.57 | $9.15 (6.77%) | $9.27 | $8.31 | 11.83 M | $1.13 B |
| 02/24/2026 | $7.78 | $8.37 (7.58%) | $8.39 | $7.48 | 9.26 M | $1.03 B |
| 02/23/2026 | $7.30 | $7.74 (6.03%) | $7.78 | $7.17 | 6.57 M | $955.22 M |
| 02/20/2026 | $7.60 | $7.39 (-2.76%) | $7.88 | $7.20 | 7.09 M | $912.02 M |
| 02/19/2026 | $7.40 | $7.70 (4.05%) | $7.74 | $7.14 | 5.01 M | $950.28 M |
| 02/18/2026 | $7.45 | $7.45 (0%) | $7.73 | $7.24 | 6.10 M | $919.43 M |
| 02/17/2026 | $7.30 | $7.25 (-0.68%) | $7.40 | $6.88 | 8.97 M | $894.74 M |
| 02/13/2026 | $7.37 | $7.62 (3.39%) | $7.94 | $7.11 | 8.54 M | $940.41 M |
| 02/12/2026 | $8.13 | $7.39 (-9.1%) | $8.15 | $7.22 | 8.95 M | $912.02 M |
| 02/11/2026 | $8.43 | $8.09 (-4.03%) | $9.14 | $7.81 | 17.54 M | $998.41 M |
| 02/10/2026 | $9.00 | $8.15 (-9.44%) | $9.00 | $7.99 | 16.41 M | $1.01 B |
| 02/09/2026 | $8.27 | $8.23 (-0.48%) | $8.45 | $7.92 | 11.30 M | $1.02 B |
| 02/06/2026 | $7.76 | $8.61 (10.95%) | $8.65 | $7.63 | 12.26 M | $1.06 B |
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.
