-
5 DAY PERFORMANCE
-6.56% -
1 MONTH PERFORMANCE
-16.67% -
3 MONTH PERFORMANCE
+7.57% -
6 MONTH PERFORMANCE
+127.54% -
YEAR-TO-DATE PERFORMANCE
+128.92% -
1 YEAR PERFORMANCE
+87.99%
United States Antimony Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.55 | $0.57 (3.6%) | $0.59 | $0.54 | 472,407 | $62.66 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 |
| 09/25/2024 | $0.78 | $0.75 (-3.85%) | $0.80 | $0.74 | 852,031 | $81.33 M |
| 09/24/2024 | $0.80 | $0.78 (-2.5%) | $0.80 | $0.74 | 1.09 M | $84.58 M |
| 09/23/2024 | $0.80 | $0.77 (-3.65%) | $0.82 | $0.73 | 2.10 M | $83.58 M |
| 09/20/2024 | $0.71 | $0.77 (7.92%) | $0.77 | $0.70 | 1.65 M | $83.09 M |
| 09/19/2024 | $0.70 | $0.70 (-0.57%) | $0.71 | $0.67 | 549,941 | $75.90 M |
| 09/18/2024 | $0.68 | $0.67 (-1.69%) | $0.70 | $0.65 | 660,143 | $72.49 M |
| 09/17/2024 | $0.70 | $0.67 (-4.39%) | $0.71 | $0.65 | 648,900 | $72.58 M |
| 09/16/2024 | $0.70 | $0.66 (-5.01%) | $0.71 | $0.64 | 619,300 | $71.60 M |
| 09/13/2024 | $0.65 | $0.71 (9.31%) | $0.73 | $0.65 | 911,800 | $77.05 M |
| 09/12/2024 | $0.62 | $0.65 (4.17%) | $0.65 | $0.62 | 342,600 | $70.47 M |
| 09/11/2024 | $0.62 | $0.62 (-0.03%) | $0.63 | $0.59 | 564,326 | $67.33 M |
| 09/10/2024 | $0.66 | $0.61 (-7.71%) | $0.68 | $0.60 | 1.06 M | $66.05 M |
| 09/09/2024 | $0.70 | $0.66 (-6.33%) | $0.72 | $0.65 | 810,100 | $71.22 M |
| 09/06/2024 | $0.74 | $0.70 (-6.08%) | $0.75 | $0.67 | 848,700 | $75.37 M |
| 09/05/2024 | $0.73 | $0.73 (-0.45%) | $0.78 | $0.71 | 1.18 M | $78.80 M |
| 09/04/2024 | $0.72 | $0.72 (0.85%) | $0.77 | $0.72 | 1.37 M | $78.25 M |
| 09/03/2024 | $0.66 | $0.70 (5.74%) | $0.81 | $0.66 | 1.64 M | $75.91 M |
| 08/30/2024 | $0.60 | $0.67 (12.11%) | $0.67 | $0.60 | 800,500 | $72.96 M |
| 08/29/2024 | $0.61 | $0.61 (-0.13%) | $0.62 | $0.60 | 357,237 | $65.71 M |
| 08/28/2024 | $0.64 | $0.61 (-5.18%) | $0.64 | $0.59 | 493,043 | $65.68 M |
| 08/27/2024 | $0.62 | $0.64 (2.14%) | $0.64 | $0.60 | 490,244 | $68.92 M |
| 08/26/2024 | $0.66 | $0.63 (-4.26%) | $0.69 | $0.61 | 852,816 | $68.52 M |
| 08/23/2024 | $0.61 | $0.62 (1.89%) | $0.66 | $0.57 | 892,414 | $67.39 M |
| 08/22/2024 | $0.73 | $0.63 (-13.45%) | $0.73 | $0.58 | 1.63 M | $68.05 M |
| 08/21/2024 | $0.65 | $0.72 (10.17%) | $0.75 | $0.64 | 2.67 M | $77.65 M |
| 08/20/2024 | $0.59 | $0.63 (6.23%) | $0.63 | $0.59 | 1.30 M | $68.25 M |
| 08/19/2024 | $0.53 | $0.56 (6.54%) | $0.59 | $0.53 | 1.29 M | $60.80 M |