5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
+13.49%
3 MONTH PERFORMANCE
+66.42%
6 MONTH PERFORMANCE
+106.96%
YEAR-TO-DATE PERFORMANCE
+77.69%
1 YEAR PERFORMANCE
+546.38%
United States Antimony Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $7.58 | $7.47 (-1.45%) | $7.95 | $7.35 | 9.36 M | $921.89 M |
| 02/04/2026 | $9.31 | $8.07 (-13.32%) | $9.59 | $7.77 | 19.37 M | $995.94 M |
| 02/03/2026 | $8.20 | $9.65 (17.68%) | $9.66 | $8.13 | 24.67 M | $1.19 B |
| 02/02/2026 | $7.88 | $7.86 (-0.25%) | $8.37 | $7.40 | 16.93 M | $970.03 M |
| 01/30/2026 | $8.00 | $7.33 (-8.37%) | $8.55 | $7.21 | 16.25 M | $904.62 M |
| 01/29/2026 | $8.88 | $8.29 (-6.64%) | $9.22 | $7.80 | 23.88 M | $1.02 B |
| 01/28/2026 | $9.90 | $9.70 (-2.02%) | $10.21 | $9.13 | 17.92 M | $1.20 B |
| 01/27/2026 | $9.23 | $9.91 (7.37%) | $10.02 | $9.13 | 15.50 M | $1.22 B |
| 01/26/2026 | $11.92 | $9.50 (-20.3%) | $11.97 | $8.90 | 33.44 M | $1.17 B |
| 01/23/2026 | $10.37 | $10.85 (4.63%) | $11.24 | $9.80 | 21.78 M | $1.34 B |
| 01/22/2026 | $9.15 | $10.19 (11.37%) | $10.59 | $9.10 | 19.51 M | $1.26 B |
| 01/21/2026 | $9.45 | $9.11 (-3.6%) | $10.13 | $8.66 | 23.81 M | $1.12 B |
| 01/20/2026 | $8.45 | $9.27 (9.7%) | $9.40 | $8.33 | 24.21 M | $1.14 B |
| 01/16/2026 | $8.40 | $8.29 (-1.31%) | $8.79 | $7.88 | 13.69 M | $1.02 B |
| 01/15/2026 | $8.50 | $8.29 (-2.47%) | $8.76 | $8.21 | 13.51 M | $1.02 B |
| 01/14/2026 | $7.90 | $8.78 (11.14%) | $8.96 | $7.40 | 18.44 M | $1.08 B |
| 01/13/2026 | $8.72 | $7.75 (-11.12%) | $8.84 | $7.68 | 16.09 M | $956.45 M |
| 01/12/2026 | $8.01 | $8.57 (6.99%) | $8.95 | $7.54 | 19.61 M | $1.06 B |
| 01/09/2026 | $7.47 | $7.65 (2.41%) | $7.97 | $7.22 | 12.04 M | $944.11 M |
| 01/08/2026 | $7.60 | $7.41 (-2.5%) | $8.09 | $7.34 | 14.33 M | $914.49 M |
| 01/07/2026 | $7.00 | $7.84 (12%) | $8.07 | $6.91 | 24.07 M | $967.56 M |
| 01/06/2026 | $7.25 | $6.99 (-3.59%) | $7.59 | $6.61 | 14.66 M | $862.66 M |
| 01/05/2026 | $6.40 | $6.87 (7.34%) | $7.09 | $6.20 | 14.85 M | $847.85 M |
| 01/02/2026 | $5.20 | $5.93 (14.04%) | $6.15 | $5.18 | 11.17 M | $701.29 M |
| 12/31/2025 | $5.15 | $5.02 (-2.52%) | $5.16 | $4.87 | 8.15 M | $593.67 M |
| 12/30/2025 | $5.64 | $5.18 (-8.16%) | $5.65 | $5.07 | 9.33 M | $612.59 M |
| 12/29/2025 | $5.93 | $5.61 (-5.4%) | $6.43 | $5.57 | 9.52 M | $663.45 M |
| 12/26/2025 | $6.58 | $6.24 (-5.17%) | $6.91 | $6.03 | 12.74 M | $737.95 M |
| 12/24/2025 | $6.15 | $6.35 (3.25%) | $6.40 | $5.96 | 5.57 M | $750.96 M |
| 12/23/2025 | $5.63 | $6.03 (7.1%) | $6.36 | $5.52 | 14.54 M | $713.12 M |
| 12/22/2025 | $5.14 | $5.59 (8.75%) | $5.79 | $5.02 | 10.71 M | $661.08 M |
| 12/19/2025 | $4.52 | $4.82 (6.64%) | $4.94 | $4.50 | 12.55 M | $570.02 M |
| 12/18/2025 | $4.59 | $4.49 (-2.18%) | $4.90 | $4.36 | 6.35 M | $530.99 M |
| 12/17/2025 | $4.95 | $4.54 (-8.28%) | $5.08 | $4.50 | 6.17 M | $536.91 M |
| 12/16/2025 | $4.82 | $4.98 (3.32%) | $5.00 | $4.76 | 5.88 M | $588.94 M |
| 12/15/2025 | $5.45 | $4.98 (-8.62%) | $5.65 | $4.95 | 7.68 M | $588.94 M |
| 12/12/2025 | $6.02 | $5.60 (-6.98%) | $6.02 | $5.41 | 7.08 M | $662.26 M |
| 12/11/2025 | $5.83 | $6.00 (2.92%) | $6.10 | $5.58 | 6.33 M | $709.57 M |
| 12/10/2025 | $6.35 | $5.92 (-6.77%) | $6.43 | $5.79 | 7.70 M | $700.11 M |
| 12/09/2025 | $6.31 | $6.44 (2.06%) | $6.57 | $6.01 | 5.86 M | $761.60 M |
| 12/08/2025 | $6.39 | $6.35 (-0.63%) | $6.61 | $6.16 | 7.16 M | $750.96 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 |
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.
