NYSE:UAMY | Historical Stock Price | UNITED STATES ANTIMONY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-02-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.13$0.33$0.84$2.10$5.28$13.242000-02-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.76$1.7674,200——
2012-12-28$1.85$1.8555,900——
2012-12-27$1.89$1.8922,900——
2012-12-26$1.92$1.9251,200——
2012-12-24$1.86$1.8633,700——
2012-12-21$1.95$1.95232,200——
2012-12-20$1.95$1.95120,900——
2012-12-19$1.90$1.9030,600——
2012-12-18$1.90$1.9079,900——
2012-12-17$1.80$1.80129,200——
2012-12-14$1.70$1.70128,500——
2012-12-13$1.75$1.7547,000——
2012-12-12$1.75$1.7549,000——
2012-12-11$1.92$1.9260,100——
2012-12-10$1.79$1.7938,300——
2012-12-07$1.70$1.7056,900——
2012-12-06$1.72$1.7214,300——
2012-12-05$1.71$1.7124,200——
2012-12-04$1.74$1.74110,700——
2012-12-03$1.93$1.9331,000——
2012-11-30$1.97$1.9773,600——
2012-11-29$1.88$1.8831,000——
2012-11-28$1.89$1.8915,500——
2012-11-27$1.92$1.9231,000——
2012-11-26$1.94$1.9453,400——
2012-11-23$1.78$1.7828,200——
2012-11-21$1.80$1.8035,800——
2012-11-20$1.73$1.7354,700——
2012-11-19$1.80$1.8072,000——
2012-11-16$1.66$1.66183,800——
2012-11-15$1.50$1.5083,500——
2012-11-14$1.68$1.6849,700——
2012-11-13$1.89$1.8937,300——
2012-11-12$1.93$1.9359,900——
2012-11-09$1.88$1.8851,100——
2012-11-08$1.88$1.8882,400——
2012-11-07$1.71$1.71193,100——
2012-11-06$1.94$1.9458,700——
2012-11-05$2.00$2.0028,200——
2012-11-02$2.00$2.0058,300——
2012-11-01$2.05$2.0589,600——
2012-10-31$2.04$2.0450,300——
2012-10-26$2.10$2.1017,100——
2012-10-25$2.05$2.0544,700——
2012-10-24$2.00$2.0017,200——
2012-10-23$2.04$2.0425,100——
2012-10-22$2.05$2.0558,800——
2012-10-19$2.06$2.06150,300——
2012-10-18$2.35$2.3595,300——
2012-10-17$2.20$2.2031,800——
2012-10-16$2.11$2.1145,500——
2012-10-15$2.00$2.0091,400——
2012-10-12$1.96$1.9630,700——
2012-10-11$1.99$1.9915,100——
2012-10-10$1.95$1.9583,700——
2012-10-09$1.95$1.95106,300——
2012-10-08$1.96$1.9631,000——
2012-10-05$1.97$1.9759,300——
2012-10-04$1.99$1.9966,600——
2012-10-03$1.99$1.9967,200——
2012-10-02$2.00$2.0084,600——
2012-10-01$2.00$2.00140,200——
2012-09-28$1.95$1.95386,500——
2012-09-27$2.02$2.02140,400——
2012-09-26$2.01$2.01141,100——
2012-09-25$2.08$2.08244,000——
2012-09-24$2.21$2.21117,500——
2012-09-21$2.18$2.18790,900——
2012-09-20$2.18$2.18637,300——
2012-09-19$2.51$2.51111,600——
2012-09-18$2.73$2.7356,700——
2012-09-17$2.76$2.7698,000——
2012-09-14$2.89$2.89143,100——
2012-09-13$2.86$2.86132,900——
2012-09-12$2.74$2.7451,000——
2012-09-11$2.80$2.8060,700——
2012-09-10$2.76$2.7694,500——
2012-09-07$2.66$2.6681,000——
2012-09-06$2.60$2.60130,900——
2012-09-05$2.46$2.4692,300——
2012-09-04$2.54$2.5464,200——
2012-08-31$2.60$2.6067,100——
2012-08-30$2.60$2.6040,500——
2012-08-29$2.58$2.5854,700——
2012-08-28$2.49$2.49120,800——
2012-08-27$2.46$2.4641,400——
2012-08-24$2.37$2.3783,200——
2012-08-23$2.36$2.36193,300——
2012-08-22$2.50$2.5078,100——
2012-08-21$2.49$2.49103,800——
2012-08-20$2.47$2.47115,600——
2012-08-17$2.54$2.54205,500——
2012-08-16$2.65$2.65146,600——
2012-08-15$2.41$2.4180,900——
2012-08-14$2.38$2.3849,300——
2012-08-13$2.38$2.38142,800——
2012-08-10$2.36$2.36113,600——
2012-08-09$2.44$2.44155,900——
2012-08-08$2.40$2.40152,100——
2012-08-07$2.57$2.57146,500——
2012-08-06$2.65$2.6567,700——
2012-08-03$2.70$2.70103,600——
2012-08-02$2.57$2.57160,700——
2012-08-01$2.52$2.52261,300——
2012-07-31$2.82$2.82147,800——
2012-07-30$2.95$2.9560,400——
2012-07-27$2.99$2.99122,900——
2012-07-26$2.82$2.82115,200——
2012-07-25$2.59$2.59241,100——
2012-07-24$2.59$2.59179,300——
2012-07-23$2.92$2.92137,400——
2012-07-20$3.06$3.06179,900——
2012-07-19$3.36$3.36156,800——
2012-07-18$3.39$3.39132,500——
2012-07-17$3.52$3.52156,400——
2012-07-16$3.48$3.4838,400——
2012-07-13$3.45$3.4574,700——
2012-07-12$3.37$3.37189,900——
2012-07-11$3.34$3.34103,600——
2012-07-10$3.50$3.50121,000——
2012-07-09$3.82$3.8280,500——
2012-07-06$3.90$3.9076,100——
2012-07-05$3.91$3.9177,500——
2012-07-03$4.03$4.0353,800——
2012-07-02$4.06$4.06153,200——
2012-06-29$4.04$4.04301,500——
2012-06-28$4.07$4.07243,300——
2012-06-27$4.05$4.0598,300——
2012-06-26$4.04$4.04323,800——
2012-06-25$3.78$3.78272,300——
2012-06-22$4.21$4.216,489,500——
2012-06-21$4.00$4.00550,700——
2012-06-20$4.45$4.45350,400——
2012-06-19$4.68$4.68215,500——
2012-06-18$4.52$4.52198,700——
2012-06-15$4.52$4.52300,900——
2012-06-14$4.74$4.74226,600——
2012-06-13$4.70$4.70237,900——
2012-06-12$4.78$4.78461,700——
2012-06-11$4.45$4.45334,100——
2012-06-08$3.93$3.93183,500——
2012-06-07$3.83$3.8339,200——
2012-06-06$3.84$3.8498,900——
2012-06-05$3.57$3.5779,800——
2012-06-04$3.54$3.5415,700——
2012-06-01$3.53$3.53115,000——
2012-05-31$3.40$3.4015,900——
2012-05-30$3.45$3.4561,700——
2012-05-29$3.74$3.7430,500——
2012-05-25$3.82$3.8267,600——
2012-05-24$3.78$3.7861,400——
2012-05-23$3.65$3.6553,000——
2012-05-22$3.40$3.4068,000——
2012-05-21$3.04$3.0417,800——
2012-05-18$2.85$2.85106,200——
2012-05-17$2.93$2.93122,100——
2012-05-16$3.00$3.0021,000——
2012-05-15$2.94$2.9485,000——
2012-05-14$2.81$2.8163,400——
2012-05-11$2.98$2.98252,000——
2012-05-10$3.32$3.3241,000——
2012-05-09$3.53$3.5328,000——
2012-05-08$3.75$3.7541,200——
2012-05-07$3.80$3.8051,000——
2012-05-04$3.85$3.8535,600——
2012-05-03$3.98$3.9826,000——
2012-05-02$3.98$3.988,200——
2012-05-01$4.00$4.0042,000——
2012-04-30$4.00$4.0048,000——
2012-04-27$3.95$3.9528,000——
2012-04-26$3.95$3.9526,300——
2012-04-25$3.90$3.9033,700——
2012-04-24$3.95$3.956,900——
2012-04-23$3.95$3.9511,900——
2012-04-20$3.99$3.9966,800——
2012-04-19$4.03$4.0327,500——
2012-04-18$4.00$4.0037,600——
2012-04-17$4.04$4.0452,000——
2012-04-16$4.00$4.0037,100——
2012-04-13$4.00$4.0044,200——
2012-04-12$4.02$4.0232,200——
2012-04-11$4.02$4.0221,600——
2012-04-10$4.00$4.0049,700——
2012-04-09$4.00$4.0010,900——
2012-04-05$4.03$4.0320,900——
2012-04-04$3.97$3.9765,000——
2012-04-03$4.01$4.0186,900——
2012-04-02$3.82$3.8259,900——
2012-03-30$3.69$3.698,000——
2012-03-29$3.75$3.7528,800——
2012-03-28$3.70$3.7064,500——
2012-03-27$3.88$3.8840,300——
2012-03-26$3.80$3.8052,200——
2012-03-23$3.75$3.7550,400——
2012-03-22$3.72$3.7218,900——
2012-03-21$3.75$3.75337,100——
2012-03-20$3.40$3.40137,900——
2012-03-19$3.18$3.1862,200——
2012-03-16$3.15$3.153,300——
2012-03-15$3.15$3.1520,900——
2012-03-14$3.20$3.2040,200——
2012-03-13$3.24$3.2437,500——
2012-03-12$3.05$3.0545,700——
2012-03-09$3.06$3.0633,900——
2012-03-08$3.00$3.009,300——
2012-03-07$2.95$2.954,600——
2012-03-06$2.92$2.9230,000——
2012-03-05$2.97$2.9712,000——
2012-03-02$3.10$3.1040,600——
2012-03-01$3.20$3.209,800——
2012-02-29$3.16$3.1615,800——
2012-02-28$3.20$3.2025,600——
2012-02-27$3.17$3.1755,200——
2012-02-24$3.06$3.0629,400——
2012-02-23$3.07$3.0758,000——
2012-02-22$3.05$3.0527,200——
2012-02-21$2.85$2.8516,400——
2012-02-17$2.89$2.892,900——
2012-02-16$2.89$2.8988,200——
2012-02-15$2.95$2.956,600——
2012-02-14$3.06$3.068,600——
2012-02-13$3.05$3.054,300——
2012-02-10$3.00$3.0014,200——
2012-02-09$3.17$3.1770,500——
2012-02-08$3.00$3.0027,600——
2012-02-07$3.09$3.09111,600——
2012-02-06$3.10$3.1043,100——
2012-02-03$3.27$3.2782,500——
2012-02-02$3.30$3.3017,900——
2012-02-01$3.44$3.44230,400——
2012-01-31$3.30$3.30172,600——
2012-01-30$3.05$3.0535,500——
2012-01-27$2.75$2.7517,700——
2012-01-26$2.60$2.60129,300——
2012-01-25$2.74$2.74327,200——
2012-01-24$2.50$2.50116,200——
2012-01-23$2.50$2.5054,000——
2012-01-20$2.60$2.60124,700——
2012-01-19$2.45$2.4513,000——
2012-01-18$2.54$2.54200,800——
2012-01-17$2.37$2.37106,500——
2012-01-13$2.30$2.30132,600——
2012-01-12$2.35$2.35129,200——
2012-01-11$2.35$2.3533,300——
2012-01-10$2.35$2.3519,300——
2012-01-09$2.35$2.35164,500——
2012-01-06$2.25$2.2516,600——
2012-01-05$2.35$2.3514,000——
2012-01-04$2.35$2.355,600——
2012-01-03$2.35$2.3539,500——