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)

7.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 9,223,948 -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%)
Feb 02, 2026 7.880 8.370 7.400 7.860 16,864,482 +0.53(+7.23%)
Jan 30, 2026 8.000 8.550 7.210 7.330 16,250,175 -0.96(-11.58%)
Jan 29, 2026 8.880 9.220 7.800 8.290 23,799,344 -1.41(-14.54%)
Jan 28, 2026 9.900 10.21 9.130 9.700 16,380,648 -0.21(-2.12%)
Jan 27, 2026 9.230 10.02 9.130 9.910 15,413,592 +0.41(+4.32%)
Jan 26, 2026 11.92 11.97 8.900 9.500 33,389,240 -1.35(-12.44%)
Jan 23, 2026 10.37 11.24 9.800 10.85 21,782,756 +0.66(+6.48%)
Jan 22, 2026 9.150 10.59 9.100 10.19 19,476,032 +1.08(+11.86%)
Jan 21, 2026 9.450 10.13 8.660 9.110 23,747,424 -0.16(-1.73%)
Jan 20, 2026 8.450 9.398 8.330 9.270 24,160,912 +0.98(+11.82%)
Jan 16, 2026 8.400 8.790 7.880 8.290 13,694,495 +0.00(+0.00%)
Jan 15, 2026 8.500 8.760 8.205 8.290 13,482,578 -0.49(-5.58%)
Jan 14, 2026 7.900 8.960 7.400 8.780 18,376,734 +1.03(+13.29%)
Jan 13, 2026 8.720 8.840 7.680 7.750 16,027,635 -0.82(-9.57%)
Jan 12, 2026 8.010 8.950 7.540 8.570 19,566,034 +0.92(+12.03%)
Jan 09, 2026 7.470 7.970 7.220 7.650 12,036,835 +0.24(+3.24%)
Jan 08, 2026 7.600 8.090 7.340 7.410 14,285,459 -0.43(-5.48%)
Jan 07, 2026 7.000 8.070 6.910 7.840 24,015,354 +0.85(+12.16%)
Jan 06, 2026 7.250 7.590 6.605 6.990 14,550,004 +0.12(+1.75%)
Jan 05, 2026 6.400 7.090 6.200 6.870 14,814,586 +0.94(+15.85%)
Jan 02, 2026 5.200 6.148 5.180 5.930 11,169,995 +0.91(+18.13%)
Dec 31, 2025 5.150 5.160 4.873 5.020 8,148,055 -0.16(-3.09%)
Dec 30, 2025 5.640 5.650 5.070 5.180 9,315,631 -0.43(-7.66%)
Dec 29, 2025 5.930 6.430 5.570 5.610 9,464,573 -0.63(-10.10%)
Dec 26, 2025 6.580 6.910 6.029 6.240 12,744,256 -0.11(-1.73%)
Dec 24, 2025 6.150 6.400 5.960 6.350 5,574,003 +0.32(+5.31%)
Dec 23, 2025 5.630 6.360 5.520 6.030 14,460,021 +0.44(+7.87%)
Dec 22, 2025 5.140 5.789 5.020 5.590 10,653,577 +0.77(+15.98%)
Dec 19, 2025 4.520 4.939 4.500 4.820 12,546,569 +0.33(+7.35%)
Dec 18, 2025 4.590 4.899 4.355 4.490 6,324,783 -0.05(-1.10%)
Dec 17, 2025 4.950 5.080 4.500 4.540 6,142,977 -0.44(-8.84%)
Dec 16, 2025 4.820 5.000 4.765 4.980 5,867,936 +0.00(+0.00%)
Dec 15, 2025 5.450 5.650 4.950 4.980 7,615,753 -0.62(-11.07%)
Dec 12, 2025 6.020 6.020 5.415 5.600 7,078,657 -0.40(-6.67%)
Dec 11, 2025 5.830 6.100 5.575 6.000 6,280,493 +0.08(+1.35%)
Dec 10, 2025 6.350 6.425 5.790 5.920 7,628,954 -0.52(-8.07%)
Dec 09, 2025 6.310 6.570 6.010 6.440 5,846,063 +0.09(+1.42%)
Dec 08, 2025 6.390 6.610 6.180 6.350 7,149,856 -0.01(-0.16%)
Dec 05, 2025 6.490 6.950 6.300 6.360 16,027,952 +0.24(+3.92%)
Dec 04, 2025 5.220 6.210 5.220 6.120 14,117,352 +0.80(+15.04%)
Dec 03, 2025 5.360 5.400 5.160 5.320 4,821,849 -0.04(-0.75%)
Dec 02, 2025 5.470 5.637 5.345 5.360 5,996,023 -0.12(-2.19%)
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.