5 DAY PERFORMANCE
+45.58%
1 MONTH PERFORMANCE
-6.91%
3 MONTH PERFORMANCE
+79.70%
6 MONTH PERFORMANCE
+129.82%
YEAR-TO-DATE PERFORMANCE
+337.57%
1 YEAR PERFORMANCE
+307.63%
United States Antimony Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.39 | $6.35 (-0.63%) | $6.61 | $6.16 | 7.11 M | $763.38 M |
| 12/05/2025 | $6.49 | $6.36 (-2%) | $6.95 | $6.30 | 16.03 M | $752.14 M |
| 12/04/2025 | $5.22 | $6.12 (17.24%) | $6.21 | $5.22 | 14.18 M | $723.76 M |
| 12/03/2025 | $5.36 | $5.32 (-0.75%) | $5.40 | $5.16 | 4.83 M | $629.15 M |
| 12/02/2025 | $5.47 | $5.36 (-2.01%) | $5.64 | $5.35 | 6.02 M | $633.88 M |
| 12/01/2025 | $5.99 | $5.48 (-8.51%) | $6.05 | $5.44 | 8.38 M | $648.07 M |
| 11/28/2025 | $5.86 | $6.11 (4.27%) | $6.19 | $5.78 | 4.49 M | $722.58 M |
| 11/26/2025 | $5.75 | $5.79 (0.7%) | $5.95 | $5.69 | 4.98 M | $684.73 M |
| 11/25/2025 | $5.95 | $5.79 (-2.69%) | $6.00 | $5.48 | 5.95 M | $684.73 M |
| 11/24/2025 | $5.85 | $5.88 (0.51%) | $6.00 | $5.76 | 8.97 M | $695.38 M |
| 11/21/2025 | $5.90 | $5.87 (-0.51%) | $5.98 | $5.41 | 10.34 M | $694.19 M |
| 11/20/2025 | $6.93 | $5.88 (-15.15%) | $7.06 | $5.84 | 11.66 M | $695.38 M |
| 11/19/2025 | $7.32 | $6.74 (-7.92%) | $7.46 | $6.73 | 7.68 M | $797.08 M |
| 11/18/2025 | $6.80 | $7.08 (4.12%) | $7.31 | $6.80 | 8.13 M | $837.29 M |
| 11/17/2025 | $7.39 | $6.85 (-7.31%) | $7.44 | $6.70 | 8.67 M | $810.09 M |
| 11/14/2025 | $6.64 | $7.38 (11.14%) | $7.79 | $6.57 | 11.59 M | $872.77 M |
| 11/13/2025 | $7.40 | $7.19 (-2.84%) | $8.04 | $7.05 | 11.97 M | $850.30 M |
| 11/12/2025 | $7.97 | $7.62 (-4.39%) | $8.18 | $7.47 | 11.71 M | $901.15 M |
| 11/11/2025 | $7.90 | $8.07 (2.15%) | $8.23 | $7.61 | 10.50 M | $954.37 M |
| 11/10/2025 | $8.49 | $7.67 (-9.66%) | $8.60 | $7.54 | 16.23 M | $907.06 M |
| 11/07/2025 | $6.64 | $8.32 (25.3%) | $8.49 | $6.54 | 24.05 M | $983.93 M |
| 11/06/2025 | $6.69 | $7.06 (5.53%) | $7.08 | $6.24 | 17.61 M | $834.93 M |
| 11/05/2025 | $6.68 | $6.36 (-4.79%) | $6.87 | $6.35 | 12.26 M | $752.14 M |
| 11/04/2025 | $6.50 | $6.97 (7.23%) | $7.25 | $6.45 | 11.61 M | $824.28 M |
| 11/03/2025 | $7.44 | $7.04 (-5.38%) | $7.72 | $6.85 | 16.32 M | $832.56 M |
| 10/31/2025 | $8.14 | $8.07 (-0.86%) | $8.31 | $7.71 | 13.27 M | $954.37 M |
| 10/30/2025 | $9.25 | $8.34 (-9.84%) | $9.33 | $7.89 | 21.94 M | $986.30 M |
| 10/29/2025 | $8.95 | $8.40 (-6.15%) | $9.14 | $8.15 | 20.67 M | $993.40 M |
| 10/28/2025 | $8.99 | $9.14 (1.67%) | $9.68 | $8.93 | 13.06 M | $1.08 B |
| 10/27/2025 | $10.16 | $9.57 (-5.81%) | $10.27 | $8.91 | 27.80 M | $1.13 B |
| 10/24/2025 | $11.91 | $12.01 (0.84%) | $12.49 | $11.44 | 14.55 M | $1.42 B |
| 10/23/2025 | $12.52 | $11.73 (-6.31%) | $12.56 | $11.65 | 15.56 M | $1.39 B |
| 10/22/2025 | $12.06 | $13.11 (8.71%) | $13.71 | $11.51 | 27.89 M | $1.55 B |
| 10/21/2025 | $12.50 | $12.39 (-0.88%) | $12.64 | $11.21 | 24.04 M | $1.47 B |
| 10/20/2025 | $13.30 | $13.43 (0.98%) | $13.84 | $11.02 | 31.87 M | $1.59 B |
| 10/17/2025 | $11.01 | $11.19 (1.63%) | $12.40 | $10.68 | 19.40 M | $1.32 B |
| 10/16/2025 | $13.81 | $12.56 (-9.05%) | $14.13 | $11.88 | 22.82 M | $1.49 B |
| 10/15/2025 | $15.96 | $13.76 (-13.78%) | $16.71 | $12.88 | 41.60 M | $1.63 B |
| 10/14/2025 | $19.50 | $17.47 (-10.41%) | $19.71 | $15.42 | 53.75 M | $2.07 B |
| 10/13/2025 | $14.69 | $16.71 (13.75%) | $17.27 | $13.36 | 45.85 M | $1.98 B |
| 10/10/2025 | $12.00 | $12.21 (1.75%) | $13.93 | $11.42 | 35.90 M | $1.44 B |
| 10/09/2025 | $10.26 | $10.88 (6.04%) | $10.97 | $10.09 | 19.43 M | $1.29 B |
| 10/08/2025 | $9.49 | $9.52 (0.32%) | $10.04 | $9.20 | 21.93 M | $1.13 B |
| 10/07/2025 | $8.49 | $8.70 (2.47%) | $9.49 | $8.41 | 20.39 M | $1.03 B |
| 10/06/2025 | $8.24 | $8.09 (-1.82%) | $8.59 | $7.60 | 16.00 M | $956.73 M |
| 10/03/2025 | $7.60 | $7.75 (1.97%) | $8.40 | $7.46 | 12.26 M | $916.53 M |
| 10/02/2025 | $7.64 | $7.51 (-1.7%) | $7.75 | $7.22 | 8.27 M | $888.14 M |
| 10/01/2025 | $6.75 | $7.55 (11.85%) | $7.68 | $6.67 | 18.19 M | $892.87 M |
| 09/30/2025 | $6.31 | $6.20 (-1.74%) | $6.63 | $5.95 | 6.49 M | $733.22 M |
| 09/29/2025 | $6.42 | $6.39 (-0.47%) | $6.68 | $6.23 | 6.22 M | $755.69 M |
| 09/26/2025 | $6.46 | $6.25 (-3.25%) | $7.00 | $6.02 | 9.87 M | $739.13 M |
| 09/25/2025 | $6.50 | $6.31 (-2.92%) | $6.96 | $6.15 | 11.13 M | $746.23 M |
| 09/24/2025 | $7.87 | $6.67 (-15.25%) | $7.97 | $6.46 | 14.87 M | $788.80 M |
| 09/23/2025 | $7.07 | $7.30 (3.25%) | $8.17 | $6.99 | 29.01 M | $863.31 M |
| 09/22/2025 | $6.50 | $6.45 (-0.77%) | $6.53 | $6.05 | 6.83 M | $762.79 M |
| 09/19/2025 | $5.98 | $6.49 (8.53%) | $6.68 | $5.94 | 20.20 M | $767.52 M |
| 09/18/2025 | $5.68 | $5.89 (3.7%) | $5.93 | $5.48 | 6.74 M | $696.56 M |
| 09/17/2025 | $5.33 | $5.60 (5.07%) | $5.68 | $5.23 | 5.66 M | $662.26 M |
| 09/16/2025 | $5.14 | $5.32 (3.5%) | $5.50 | $5.02 | 8.34 M | $629.15 M |
| 09/15/2025 | $4.91 | $5.07 (3.26%) | $5.09 | $4.84 | 4.63 M | $599.59 M |
| 09/12/2025 | $4.55 | $4.93 (8.35%) | $4.96 | $4.46 | 4.92 M | $583.03 M |
| 09/11/2025 | $4.75 | $4.59 (-3.37%) | $4.80 | $4.50 | 4.63 M | $542.82 M |
| 09/10/2025 | $4.55 | $4.71 (3.52%) | $5.00 | $4.55 | 6.21 M | $557.01 M |
| 09/09/2025 | $4.32 | $4.62 (6.94%) | $4.95 | $4.30 | 5.16 M | $546.37 M |
| 09/08/2025 | $4.46 | $4.31 (-3.36%) | $4.48 | $4.31 | 3.24 M | $509.71 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.
