5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+164.78%
3 MONTH PERFORMANCE
+166.39%
6 MONTH PERFORMANCE
+514.93%
YEAR-TO-DATE PERFORMANCE
+727.31%
1 YEAR PERFORMANCE
+727.31%
United States Antimony Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.91 | $2.06 (7.85%) | $2.18 | $1.90 | 5.72 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 |
| 12/11/2024 | $1.45 | $1.50 (3.45%) | $1.66 | $1.42 | 7.52 M | $162.66 M |
| 12/10/2024 | $1.49 | $1.39 (-6.71%) | $1.59 | $1.30 | 9.13 M | $150.73 M |
| 12/09/2024 | $2.12 | $1.62 (-23.58%) | $2.18 | $1.45 | 20.59 M | $175.67 M |
| 12/06/2024 | $1.44 | $1.90 (31.94%) | $1.94 | $1.34 | 20.32 M | $206.03 M |
| 12/05/2024 | $1.21 | $1.35 (11.57%) | $1.37 | $1.06 | 8.93 M | $146.39 M |
| 12/04/2024 | $1.15 | $1.07 (-6.96%) | $1.30 | $1.06 | 13.52 M | $116.03 M |
| 12/03/2024 | $0.80 | $0.98 (22.61%) | $1.05 | $0.80 | 16.80 M | $106.37 M |
| 12/02/2024 | $0.77 | $0.71 (-7.9%) | $0.81 | $0.71 | 849,800 | $77.15 M |
| 11/29/2024 | $0.80 | $0.76 (-4.28%) | $0.80 | $0.73 | 511,800 | $82.91 M |
| 11/27/2024 | $0.78 | $0.79 (1.29%) | $0.84 | $0.75 | 1.33 M | $85.68 M |
| 11/26/2024 | $0.75 | $0.78 (3.73%) | $0.80 | $0.73 | 1.22 M | $84.37 M |
| 11/25/2024 | $0.71 | $0.73 (2.33%) | $0.75 | $0.71 | 1.59 M | $79.17 M |
| 11/22/2024 | $0.72 | $0.70 (-2.76%) | $0.73 | $0.67 | 550,000 | $75.92 M |
| 11/21/2024 | $0.74 | $0.72 (-2.48%) | $0.74 | $0.70 | 534,509 | $78.08 M |
| 11/20/2024 | $0.72 | $0.74 (1.77%) | $0.75 | $0.67 | 1.08 M | $79.92 M |
| 11/19/2024 | $0.58 | $0.69 (18.26%) | $0.72 | $0.58 | 1.35 M | $74.39 M |
| 11/18/2024 | $0.55 | $0.57 (3.6%) | $0.59 | $0.54 | 472,407 | $61.79 M |
| 11/15/2024 | $0.52 | $0.52 (-0.21%) | $0.56 | $0.49 | 592,747 | $56.18 M |
| 11/14/2024 | $0.60 | $0.52 (-13.32%) | $0.60 | $0.52 | 1.35 M | $56.40 M |
| 11/13/2024 | $0.61 | $0.61 (0%) | $0.64 | $0.61 | 562,100 | $66.15 M |
| 11/12/2024 | $0.65 | $0.62 (-4.62%) | $0.67 | $0.60 | 1.01 M | $67.23 M |
| 11/11/2024 | $0.65 | $0.68 (4.7%) | $0.71 | $0.65 | 718,602 | $74.19 M |
| 11/08/2024 | $0.67 | $0.66 (-1.66%) | $0.68 | $0.64 | 130,500 | $71.45 M |
| 11/07/2024 | $0.62 | $0.66 (6.78%) | $0.70 | $0.61 | 537,300 | $71.21 M |
| 11/06/2024 | $0.63 | $0.61 (-2.4%) | $0.63 | $0.58 | 423,939 | $66.68 M |
| 11/05/2024 | $0.61 | $0.60 (-1.32%) | $0.62 | $0.60 | 168,200 | $65.06 M |
| 11/04/2024 | $0.61 | $0.61 (0.02%) | $0.64 | $0.60 | 203,166 | $65.93 M |
| 11/01/2024 | $0.60 | $0.61 (1.47%) | $0.63 | $0.60 | 215,480 | $66.02 M |
| 10/31/2024 | $0.64 | $0.62 (-3.03%) | $0.65 | $0.60 | 403,129 | $67.30 M |
| 10/30/2024 | $0.64 | $0.64 (0.63%) | $0.67 | $0.62 | 504,690 | $69.40 M |
| 10/29/2024 | $0.66 | $0.64 (-2.21%) | $0.67 | $0.63 | 224,500 | $69.92 M |
| 10/28/2024 | $0.63 | $0.67 (5.56%) | $0.68 | $0.63 | 362,127 | $72.11 M |
| 10/25/2024 | $0.63 | $0.63 (-0.02%) | $0.64 | $0.61 | 557,624 | $68.32 M |
| 10/24/2024 | $0.65 | $0.64 (-1.9%) | $0.68 | $0.63 | 237,152 | $69.25 M |
| 10/23/2024 | $0.66 | $0.65 (-1.61%) | $0.68 | $0.62 | 764,500 | $70.42 M |
| 10/22/2024 | $0.67 | $0.67 (-0.31%) | $0.69 | $0.65 | 496,880 | $72.44 M |
| 10/21/2024 | $0.67 | $0.68 (0.25%) | $0.70 | $0.67 | 454,935 | $73.24 M |
| 10/18/2024 | $0.69 | $0.68 (-1.07%) | $0.72 | $0.68 | 475,300 | $74.17 M |
| 10/17/2024 | $0.70 | $0.69 (-1.52%) | $0.72 | $0.67 | 588,905 | $74.54 M |
| 10/16/2024 | $0.71 | $0.71 (0%) | $0.72 | $0.69 | 335,238 | $76.99 M |
| 10/15/2024 | $0.71 | $0.72 (1.31%) | $0.74 | $0.69 | 373,927 | $78.01 M |
| 10/14/2024 | $0.68 | $0.71 (4.2%) | $0.72 | $0.68 | 293,629 | $77.00 M |
| 10/11/2024 | $0.68 | $0.69 (1.81%) | $0.72 | $0.68 | 257,300 | $75.07 M |
| 10/10/2024 | $0.69 | $0.69 (-0.45%) | $0.72 | $0.68 | 280,709 | $74.49 M |
| 10/09/2024 | $0.70 | $0.67 (-4.61%) | $0.72 | $0.67 | 712,700 | $72.76 M |
| 10/08/2024 | $0.78 | $0.71 (-8.67%) | $0.78 | $0.70 | 904,022 | $77.04 M |
| 10/07/2024 | $0.76 | $0.78 (2.24%) | $0.78 | $0.74 | 285,513 | $84.57 M |
| 10/04/2024 | $0.74 | $0.76 (2.84%) | $0.77 | $0.72 | 289,083 | $82.52 M |
| 10/03/2024 | $0.75 | $0.74 (-2.07%) | $0.80 | $0.73 | 892,622 | $79.96 M |
| 10/02/2024 | $0.70 | $0.75 (7.17%) | $0.78 | $0.69 | 744,132 | $81.35 M |
| 10/01/2024 | $0.74 | $0.69 (-6.17%) | $0.76 | $0.69 | 797,400 | $74.83 M |
| 09/30/2024 | $0.77 | $0.76 (-0.91%) | $0.77 | $0.69 | 1.99 M | $82.74 M |
| 09/27/2024 | $0.77 | $0.77 (0.56%) | $0.78 | $0.72 | 1.55 M | $83.81 M |
| 09/26/2024 | $0.79 | $0.77 (-1.9%) | $0.79 | $0.72 | 1.14 M | $83.86 M |