ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

United States Antimony Corporation Common Stock (NY:UAMY)

8.360 -0.410 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 8.850 9.440 8.310 8.360 10,896,270 -0.41(-4.68%)
Apr 09, 2026 8.610 9.160 8.560 8.770 7,990,193 -0.07(-0.79%)
Apr 08, 2026 8.870 9.100 8.480 8.840 9,015,448 +0.71(+8.73%)
Apr 07, 2026 8.200 8.305 7.840 8.130 7,309,282 -0.15(-1.81%)
Apr 06, 2026 8.610 8.850 8.080 8.280 7,474,209 -0.41(-4.72%)
Apr 02, 2026 7.910 9.045 7.870 8.690 9,596,646 +0.39(+4.70%)
Apr 01, 2026 8.980 9.050 8.240 8.300 10,137,642 -0.43(-4.93%)
Mar 31, 2026 8.135 8.800 8.010 8.730 8,330,608 +0.86(+10.93%)
Mar 30, 2026 8.820 8.850 7.800 7.870 10,270,467 -0.88(-10.06%)
Mar 27, 2026 8.760 9.080 8.660 8.750 7,084,938 -0.10(-1.13%)
Mar 26, 2026 9.400 9.500 8.700 8.850 9,540,604 -1.02(-10.33%)
Mar 25, 2026 9.630 10.07 9.540 9.870 14,613,287 +0.59(+6.36%)
Mar 24, 2026 8.820 9.280 8.395 9.280 11,553,139 +0.34(+3.80%)
Mar 23, 2026 8.470 9.270 8.250 8.940 15,990,566 +0.78(+9.56%)
Mar 20, 2026 9.910 10.00 8.040 8.160 29,706,582 -0.95(-10.43%)
Mar 19, 2026 9.020 9.235 8.640 9.110 12,393,388 -0.23(-2.46%)
Mar 18, 2026 10.10 10.20 9.340 9.340 12,142,713 -0.96(-9.32%)
Mar 17, 2026 10.79 11.19 10.19 10.30 12,572,407 -0.68(-6.19%)
Mar 16, 2026 9.500 11.08 9.500 10.98 22,277,516 +1.76(+19.09%)
Mar 13, 2026 9.760 10.06 8.950 9.220 12,379,623 -0.46(-4.75%)
Mar 12, 2026 10.28 10.39 9.500 9.680 12,995,490 -0.83(-7.90%)
Mar 11, 2026 11.45 11.49 10.25 10.51 15,275,494 -0.72(-6.41%)
Mar 10, 2026 9.560 11.30 9.550 11.23 21,220,806 +1.63(+16.98%)
Mar 09, 2026 9.300 9.810 8.760 9.600 11,570,895 +0.03(+0.31%)
Mar 06, 2026 8.820 10.43 8.800 9.570 19,307,464 +0.31(+3.35%)
Mar 05, 2026 10.00 10.07 8.990 9.260 12,509,439 -0.42(-4.34%)
Mar 04, 2026 9.920 10.00 9.310 9.680 8,286,897 +0.09(+0.94%)
Mar 03, 2026 9.800 10.24 9.395 9.590 11,668,501 -1.06(-9.95%)
Mar 02, 2026 9.260 10.72 9.219 10.65 22,307,620 +1.71(+19.13%)
Feb 27, 2026 8.890 9.050 8.630 8.940 7,951,288 +0.03(+0.34%)
Feb 26, 2026 8.900 9.320 8.600 8.910 9,720,938 -0.24(-2.62%)
Feb 25, 2026 8.570 9.270 8.310 9.150 11,777,644 +0.78(+9.32%)
Feb 24, 2026 7.780 8.385 7.476 8.370 9,195,504 +0.63(+8.14%)
Feb 23, 2026 7.300 7.780 7.170 7.740 6,554,876 +0.35(+4.74%)
Feb 20, 2026 7.600 7.880 7.195 7.390 7,091,947 -0.31(-4.03%)
Feb 19, 2026 7.400 7.740 7.140 7.700 5,000,088 +0.25(+3.36%)
Feb 18, 2026 7.450 7.730 7.240 7.450 6,081,318 +0.20(+2.76%)
Feb 17, 2026 7.300 7.400 6.880 7.250 8,958,157 -0.37(-4.86%)
Feb 13, 2026 7.370 7.940 7.110 7.620 8,542,316 +0.23(+3.11%)
Feb 12, 2026 8.130 8.150 7.220 7.390 8,921,024 -0.70(-8.65%)
Feb 11, 2026 8.430 9.140 7.811 8.090 17,506,744 -0.06(-0.74%)
Feb 10, 2026 9.000 9.000 7.990 8.150 16,372,857 -0.08(-0.97%)
Feb 09, 2026 8.270 8.450 7.920 8.230 11,287,209 -0.38(-4.41%)
Feb 06, 2026 7.760 8.650 7.630 8.610 12,258,995 +1.14(+15.26%)
Feb 05, 2026 7.580 7.950 7.345 7.470 9,225,088 -0.60(-7.43%)
Feb 04, 2026 9.310 9.590 7.770 8.070 19,307,668 -1.58(-16.37%)
Feb 03, 2026 8.200 9.660 8.130 9.650 24,573,320 +1.79(+22.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.