5 DAY PERFORMANCE
+9.16%
1 MONTH PERFORMANCE
+9.44%
3 MONTH PERFORMANCE
+3.13%
6 MONTH PERFORMANCE
+143.75%
YEAR-TO-DATE PERFORMANCE
+70.92%
1 YEAR PERFORMANCE
+366.30%
United States Antimony Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
