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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.97$1.9799,900——
2013-12-30$2.01$2.0162,100——
2013-12-27$2.00$2.00106,200——
2013-12-26$1.99$1.9965,100——
2013-12-24$1.95$1.955,300——
2013-12-23$1.95$1.9565,200——
2013-12-20$2.00$2.0078,800——
2013-12-19$2.00$2.00102,400——
2013-12-18$1.99$1.9934,200——
2013-12-17$2.00$2.0010,500——
2013-12-16$2.01$2.0135,400——
2013-12-13$1.96$1.9643,400——
2013-12-12$1.95$1.9526,200——
2013-12-11$2.00$2.0051,200——
2013-12-10$2.03$2.0323,100——
2013-12-09$1.97$1.9723,200——
2013-12-06$2.04$2.0427,000——
2013-12-05$2.07$2.0716,600——
2013-12-04$2.04$2.0473,700——
2013-12-03$2.00$2.0029,300——
2013-12-02$2.00$2.0028,500——
2013-11-29$2.10$2.1022,500——
2013-11-27$2.03$2.0314,300——
2013-11-26$2.04$2.0434,000——
2013-11-25$2.08$2.0876,300——
2013-11-22$2.00$2.0086,700——
2013-11-21$1.95$1.9540,200——
2013-11-20$1.88$1.8850,500——
2013-11-19$1.81$1.8170,500——
2013-11-18$1.76$1.76108,000——
2013-11-15$1.88$1.88110,600——
2013-11-14$1.61$1.6110,600——
2013-11-13$1.54$1.5442,300——
2013-11-12$1.52$1.5238,800——
2013-11-11$1.55$1.55100——
2013-11-08$1.55$1.5525,200——
2013-11-07$1.56$1.5636,600——
2013-11-06$1.59$1.5973,100——
2013-11-05$1.63$1.6333,500——
2013-11-04$1.64$1.6441,200——
2013-11-01$1.58$1.5834,900——
2013-10-31$1.58$1.5847,600——
2013-10-30$1.56$1.5635,300——
2013-10-29$1.56$1.5665,200——
2013-10-28$1.49$1.4954,100——
2013-10-25$1.48$1.4838,000——
2013-10-24$1.44$1.4410,200——
2013-10-23$1.45$1.4536,800——
2013-10-22$1.45$1.4549,300——
2013-10-21$1.46$1.465,100——
2013-10-18$1.36$1.3653,600——
2013-10-17$1.40$1.4054,800——
2013-10-16$1.46$1.46100,100——
2013-10-15$1.34$1.3458,700——
2013-10-14$1.38$1.382,000——
2013-10-11$1.42$1.4228,400——
2013-10-10$1.44$1.4474,800——
2013-10-09$1.32$1.3222,700——
2013-10-08$1.38$1.3841,200——
2013-10-07$1.57$1.5768,600——
2013-10-04$1.56$1.5679,100——
2013-10-03$1.55$1.5570,200——
2013-10-02$1.63$1.6355,000——
2013-10-01$1.51$1.5122,800——
2013-09-30$1.39$1.3919,900——
2013-09-27$1.32$1.3248,800——
2013-09-26$1.35$1.3572,800——
2013-09-25$1.46$1.46123,000——
2013-09-24$1.61$1.61111,400——
2013-09-23$1.64$1.64113,500——
2013-09-20$1.70$1.70106,600——
2013-09-19$1.62$1.6251,200——
2013-09-18$1.62$1.6254,000——
2013-09-17$1.60$1.60106,400——
2013-09-16$1.51$1.5141,500——
2013-09-13$1.50$1.5024,000——
2013-09-12$1.48$1.48133,200——
2013-09-11$1.45$1.4557,100——
2013-09-10$1.41$1.4171,900——
2013-09-09$1.35$1.3547,200——
2013-09-06$1.31$1.3115,000——
2013-09-05$1.34$1.3433,900——
2013-09-04$1.35$1.35171,500——
2013-09-03$1.28$1.2862,700——
2013-08-30$1.18$1.1815,500——
2013-08-29$1.08$1.0817,300——
2013-08-28$1.07$1.0744,100——
2013-08-27$1.08$1.0822,200——
2013-08-26$1.16$1.1623,600——
2013-08-23$1.20$1.2040,100——
2013-08-22$1.17$1.1736,400——
2013-08-21$1.25$1.2541,800——
2013-08-20$1.30$1.3064,500——
2013-08-19$1.26$1.26116,300——
2013-08-16$1.26$1.2671,300——
2013-08-15$1.13$1.1331,300——
2013-08-14$1.15$1.1526,000——
2013-08-13$1.11$1.1184,100——
2013-08-12$1.08$1.08132,800——
2013-08-09$0.94$0.9449,000——
2013-08-08$0.92$0.9259,700——
2013-08-07$0.91$0.9135,900——
2013-08-06$0.93$0.9322,800——
2013-08-05$0.92$0.9227,600——
2013-08-02$0.92$0.9245,600——
2013-08-01$0.93$0.9358,300——
2013-07-31$0.94$0.9493,100——
2013-07-30$0.93$0.93111,700——
2013-07-29$0.95$0.9581,200——
2013-07-26$0.95$0.9544,900——
2013-07-25$0.95$0.9549,800——
2013-07-24$0.97$0.9799,000——
2013-07-23$0.98$0.9852,100——
2013-07-22$1.01$1.0155,700——
2013-07-19$1.01$1.0184,200——
2013-07-18$1.02$1.0272,000——
2013-07-17$1.05$1.0571,500——
2013-07-16$1.09$1.0944,700——
2013-07-15$1.09$1.0944,300——
2013-07-12$1.09$1.0995,500——
2013-07-11$1.12$1.1275,000——
2013-07-10$1.17$1.17152,500——
2013-07-09$1.08$1.08121,200——
2013-07-08$1.08$1.0878,000——
2013-07-05$1.10$1.1068,200——
2013-07-03$1.15$1.15294,200——
2013-07-02$1.15$1.15123,400——
2013-07-01$1.17$1.17177,900——
2013-06-28$1.11$1.114,204,400——
2013-06-27$1.27$1.27204,000——
2013-06-26$1.16$1.1685,100——
2013-06-25$1.26$1.26205,700——
2013-06-24$1.15$1.15193,200——
2013-06-21$1.24$1.24369,100——
2013-06-20$1.06$1.06386,200——
2013-06-19$1.20$1.20226,900——
2013-06-18$1.11$1.11129,300——
2013-06-17$1.06$1.0696,500——
2013-06-14$1.11$1.11117,100——
2013-06-13$1.15$1.15461,400——
2013-06-12$0.96$0.96389,600——
2013-06-11$0.98$0.98150,900——
2013-06-10$1.08$1.08167,400——
2013-06-07$1.19$1.1959,700——
2013-06-06$1.21$1.21115,200——
2013-06-05$1.30$1.3045,500——
2013-06-04$1.31$1.3192,600——
2013-06-03$1.41$1.41191,300——
2013-05-31$1.43$1.43292,500——
2013-05-30$1.46$1.46122,000——
2013-05-29$1.46$1.4672,300——
2013-05-28$1.44$1.4487,900——
2013-05-24$1.38$1.38143,100——
2013-05-23$1.35$1.3555,500——
2013-05-22$1.27$1.27116,200——
2013-05-21$1.27$1.2748,300——
2013-05-20$1.31$1.31104,000——
2013-05-17$1.21$1.21121,500——
2013-05-16$1.28$1.28131,300——
2013-05-15$1.26$1.26235,000——
2013-05-14$1.30$1.30138,000——
2013-05-13$1.31$1.3198,900——
2013-05-10$1.36$1.3668,100——
2013-05-09$1.34$1.3478,700——
2013-05-08$1.41$1.4192,700——
2013-05-07$1.37$1.3763,400——
2013-05-06$1.41$1.4121,800——
2013-05-03$1.45$1.4550,000——
2013-05-02$1.42$1.4247,300——
2013-05-01$1.38$1.38199,200——
2013-04-30$1.52$1.5238,500——
2013-04-29$1.44$1.4430,900——
2013-04-26$1.41$1.4150,700——
2013-04-25$1.48$1.4856,700——
2013-04-24$1.55$1.5524,500——
2013-04-23$1.55$1.5576,100——
2013-04-22$1.43$1.4358,700——
2013-04-19$1.41$1.4198,400——
2013-04-18$1.46$1.4636,000——
2013-04-17$1.50$1.50108,200——
2013-04-16$1.65$1.6556,600——
2013-04-15$1.54$1.54162,100——
2013-04-12$1.84$1.8449,000——
2013-04-11$1.85$1.8586,000——
2013-04-10$1.79$1.7974,900——
2013-04-09$1.53$1.5369,500——
2013-04-08$1.48$1.4855,200——
2013-04-05$1.47$1.4776,900——
2013-04-04$1.49$1.4980,500——
2013-04-03$1.55$1.5558,200——
2013-04-02$1.55$1.5584,500——
2013-04-01$1.65$1.6575,900——
2013-03-28$1.73$1.7340,500——
2013-03-27$1.74$1.7427,300——
2013-03-26$1.76$1.7620,900——
2013-03-25$1.79$1.7978,600——
2013-03-22$1.83$1.8322,400——
2013-03-21$1.77$1.7747,800——
2013-03-20$1.83$1.8357,600——
2013-03-19$1.79$1.7962,200——
2013-03-18$1.89$1.8943,000——
2013-03-15$1.95$1.95137,200——
2013-03-14$2.00$2.0038,400——
2013-03-13$1.99$1.9939,200——
2013-03-12$1.98$1.9861,200——
2013-03-11$1.94$1.9458,900——
2013-03-08$1.79$1.7942,100——
2013-03-07$1.73$1.7361,600——
2013-03-06$1.68$1.6849,200——
2013-03-05$1.83$1.8363,000——
2013-03-04$1.79$1.7919,900——
2013-03-01$1.83$1.8341,900——
2013-02-28$1.87$1.87136,100——
2013-02-27$1.83$1.8329,100——
2013-02-26$1.74$1.7436,700——
2013-02-25$1.76$1.7647,200——
2013-02-22$1.85$1.8531,100——
2013-02-21$1.77$1.7769,200——
2013-02-20$1.90$1.9071,500——
2013-02-19$2.02$2.0272,700——
2013-02-15$2.02$2.0292,800——
2013-02-14$2.08$2.0851,500——
2013-02-13$2.01$2.0134,400——
2013-02-12$2.02$2.0250,100——
2013-02-11$1.99$1.9919,300——
2013-02-08$1.98$1.9851,700——
2013-02-07$1.97$1.9749,600——
2013-02-06$1.91$1.9145,500——
2013-02-05$1.92$1.9252,600——
2013-02-04$1.96$1.9655,700——
2013-02-01$2.09$2.0960,200——
2013-01-31$2.14$2.1468,400——
2013-01-30$1.98$1.9842,800——
2013-01-29$2.08$2.0865,000——
2013-01-28$2.05$2.0530,000——
2013-01-25$2.10$2.10141,500——
2013-01-24$2.09$2.0923,600——
2013-01-23$2.15$2.1533,300——
2013-01-22$2.17$2.1751,400——
2013-01-18$2.18$2.1857,800——
2013-01-17$2.17$2.1746,200——
2013-01-16$2.14$2.1435,700——
2013-01-15$2.11$2.1121,900——
2013-01-14$2.15$2.1553,700——
2013-01-11$2.33$2.3365,700——
2013-01-10$2.24$2.2493,900——
2013-01-09$2.17$2.1770,500——
2013-01-08$2.17$2.17100,300——
2013-01-07$2.13$2.1351,000——
2013-01-04$2.11$2.1165,900——
2013-01-03$2.01$2.0160,200——
2013-01-02$2.06$2.06175,800——