United States Antimony Stock Price History
NYSE: UAMYIndustrialsMetal FabricationsUSD
3.68-0.04 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UAMY price history at a glance
The price history for United States Antimony (UAMY) on this page begins on February 21, 2000, when the stock closed at $0.6875; it most recently closed at $3.68 on October 5, 2026. The highest price in this record is $19.71, reached on October 13, 2025; the latest close is 81.3% below that peak. Across the 25 complete calendar years in the table, UAMY finished higher in 13 and lower in 12. Its best year was 2024 (+644.0%) and its worst was 2008 (-63.8%).
Over roughly 27 years the share price changed +435.3%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, UAMY has lost 69.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $19.71
- Date of high
- Oct 13, 2025
- Low since 2000
- $0.10
- Date of low
- Mar 9, 2009
- 52-week high
- $19.71
- 52-week low
- $3.65
- Last close
- $3.68
UAMY returns
1 week
-7.77%
1 month
-30.70%
3 months
-43.03%
6 months
-55.98%
Year to date
-26.69%
1 year
-69.86%
3 years
+951.43%
5 years
+327.91%
UAMY price return, excluding dividends.
UAMY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.68 | -37.94% |
| 2025 | 5.93 | +218.82% |
| 2024 | 1.86 | +644.00% |
| 2023 | 0.25 | -48.98% |
| 2022 | 0.49 | -2.00% |
| 2021 | 0.50 | -3.85% |
| 2020 | 0.52 | +26.83% |
| 2019 | 0.41 | -32.79% |
| 2018 | 0.61 | +90.62% |
| 2017 | 0.32 | +28.00% |
| 2016 | 0.25 | -13.79% |
| 2015 | 0.29 | -61.84% |
| 2014 | 0.76 | -61.81% |
| 2013 | 1.99 | -5.69% |
| 2012 | 2.11 | -12.08% |
| 2011 | 2.40 | +300.00% |
| 2010 | 0.60 | +15.38% |
| 2009 | 0.52 | +147.62% |
| 2008 | 0.21 | -63.79% |
| 2007 | 0.58 | +48.72% |
| 2006 | 0.39 | -29.09% |
| 2005 | 0.55 | +10.00% |
| 2004 | 0.50 | +150.00% |
| 2003 | 0.20 | -4.76% |
| 2002 | 0.21 | +5.00% |
| 2001 | 0.20 | +16.35% |
| 2000* | 0.1719 | -75.00% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
UAMY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.77 | 3.78 | 3.65 | 3.68 | -1.08% | |
| 3.77 | 3.79 | 3.66 | 3.72 | -3.63% | |
| 3.86 | 3.86 | 3.75 | 3.86 | -3.26% | |
| 4.02 | 4.12 | 3.95 | 3.99 | +1.01% | |
| 4.03 | 4.04 | 3.85 | 3.95 | -1.00% | |
| 4.25 | 4.25 | 3.98 | 3.99 | -3.39% | |
| 4.20 | 4.23 | 4.02 | 4.13 | -0.96% | |
| 4.26 | 4.41 | 4.17 | 4.17 | -0.24% | |
| 4.35 | 4.35 | 4.16 | 4.18 | -1.88% | |
| 4.41 | 4.43 | 4.26 | 4.26 | -5.33% | |
| 4.57 | 4.60 | 4.43 | 4.50 | -1.53% | |
| 4.56 | 4.62 | 4.47 | 4.57 | -0.65% | |
| 4.72 | 4.75 | 4.56 | 4.60 | -4.17% | |
| 4.90 | 4.91 | 4.71 | 4.80 | -2.24% | |
| 4.82 | 4.97 | 4.74 | 4.91 | +6.05% | |
| 4.68 | 4.70 | 4.56 | 4.63 | +0.43% | |
| 4.73 | 4.73 | 4.58 | 4.61 | +1.10% | |
| 4.75 | 4.80 | 4.44 | 4.56 | -2.15% | |
| 4.70 | 4.75 | 4.53 | 4.66 | -1.48% | |
| 4.73 | 4.79 | 4.64 | 4.73 | -2.87% | |
| 5.00 | 5.06 | 4.87 | 4.87 | -1.22% | |
| 5.10 | 5.24 | 4.92 | 4.93 | -7.16% | |
| 5.45 | 5.45 | 5.20 | 5.31 | -2.39% | |
| 5.28 | 5.62 | 5.28 | 5.44 | +4.62% | |
| 5.25 | 5.43 | 5.14 | 5.20 | +1.17% | |
| 5.37 | 5.43 | 5.11 | 5.14 | -2.84% | |
| 4.78 | 5.33 | 4.68 | 5.29 | +13.03% | |
| 4.74 | 4.82 | 4.62 | 4.68 | -3.90% | |
| 4.98 | 5.16 | 4.85 | 4.87 | +0.41% | |
| 5.10 | 5.20 | 4.72 | 4.85 | -6.01% | |
| 5.14 | 5.30 | 5.04 | 5.16 | +1.98% | |
| 5.15 | 5.58 | 5.01 | 5.06 | -2.69% | |
| 5.16 | 5.27 | 5.04 | 5.20 | +1.96% | |
| 5.35 | 5.41 | 4.94 | 5.10 | -7.10% | |
| 5.36 | 5.61 | 5.28 | 5.49 | +4.17% | |
| 5.57 | 5.61 | 5.15 | 5.27 | -8.03% | |
| 5.58 | 5.78 | 5.45 | 5.73 | +10.19% | |
| 5.33 | 5.51 | 5.13 | 5.20 | -7.47% | |
| 5.51 | 5.66 | 5.35 | 5.62 | +2.00% | |
| 5.35 | 5.64 | 5.30 | 5.51 | +3.18% | |
| 4.96 | 5.46 | 4.86 | 5.34 | +7.44% | |
| 5.44 | 5.50 | 4.91 | 4.97 | -24.47% | |
| 6.66 | 6.78 | 6.45 | 6.58 | -1.35% | |
| 6.92 | 7.03 | 6.64 | 6.67 | -2.63% | |
| 6.67 | 6.87 | 6.44 | 6.85 | +10.31% | |
| 6.10 | 6.57 | 6.04 | 6.21 | -2.66% | |
| 6.23 | 6.52 | 6.10 | 6.38 | +4.25% | |
| 5.87 | 6.20 | 5.83 | 6.12 | +8.13% | |
| 4.99 | 5.69 | 4.90 | 5.66 | +11.64% | |
| 5.25 | 5.37 | 4.92 | 5.07 | -2.87% | |
| 5.19 | 5.29 | 5.01 | 5.22 | +6.31% | |
| 5.21 | 5.23 | 4.84 | 4.91 | -5.76% | |
| 5.25 | 5.28 | 4.90 | 5.21 | -4.40% | |
| 5.24 | 5.49 | 5.17 | 5.45 | +5.42% | |
| 5.60 | 5.61 | 5.13 | 5.17 | -6.17% | |
| 5.63 | 5.84 | 5.44 | 5.51 | -5.65% | |
| 5.80 | 6.10 | 5.80 | 5.84 | 0.00% | |
| 5.50 | 5.85 | 5.48 | 5.84 | +8.96% | |
| 5.41 | 5.49 | 5.10 | 5.36 | -1.83% | |
| 5.19 | 5.56 | 5.05 | 5.46 | +2.44% | |
| 5.83 | 5.83 | 5.12 | 5.33 | -9.97% | |
| 6.30 | 6.47 | 5.86 | 5.92 | -8.22% | |
| 6.24 | 6.47 | 6.16 | 6.45 | +8.04% | |
| 6.20 | 6.29 | 5.93 | 5.97 | -7.59% | |
| 6.65 | 6.68 | 6.39 | 6.46 | -2.42% | |
| 6.72 | 6.83 | 6.56 | 6.62 | -0.90% | |
| 6.68 | 6.95 | 6.40 | 6.68 | -1.76% | |
| 7.18 | 7.20 | 6.53 | 6.80 | -6.34% | |
| 7.44 | 7.55 | 7.21 | 7.26 | -2.29% | |
| 7.66 | 8.19 | 7.20 | 7.43 | -3.51% | |
| 7.20 | 7.86 | 7.07 | 7.70 | +6.06% | |
| 7.00 | 7.37 | 6.93 | 7.26 | +4.31% | |
| 6.84 | 6.99 | 6.50 | 6.96 | -0.14% | |
| 6.67 | 6.97 | 6.60 | 6.97 | +1.60% | |
| 6.71 | 6.89 | 6.32 | 6.86 | +4.41% | |
| 7.01 | 7.05 | 6.40 | 6.57 | -6.28% | |
| 7.35 | 7.69 | 7.00 | 7.01 | -10.13% | |
| 7.70 | 7.88 | 7.47 | 7.80 | -0.64% | |
| 7.76 | 8.05 | 7.50 | 7.85 | +2.48% | |
| 7.23 | 7.84 | 7.19 | 7.66 | +8.04% | |
| 7.38 | 7.45 | 7.02 | 7.09 | -5.21% | |
| 7.53 | 7.86 | 7.40 | 7.48 | +6.25% | |
| 7.28 | 7.32 | 6.89 | 7.04 | -3.96% | |
| 6.90 | 7.34 | 6.72 | 7.33 | +6.85% | |
| 7.27 | 7.55 | 6.77 | 6.86 | -5.77% | |
| 7.86 | 7.89 | 6.95 | 7.28 | -6.79% | |
| 8.02 | 8.07 | 7.73 | 7.81 | +1.30% | |
| 8.45 | 8.45 | 7.60 | 7.71 | -10.87% | |
| 9.14 | 9.14 | 8.50 | 8.65 | -5.57% | |
| 9.97 | 10.13 | 9.09 | 9.16 | -10.11% | |
| 9.22 | 10.23 | 9.17 | 10.19 | +10.04% | |
| 8.81 | 9.65 | 8.60 | 9.26 | +3.12% | |
| 9.05 | 9.16 | 8.68 | 8.98 | -1.32% | |
| 9.06 | 9.22 | 8.85 | 9.10 | -1.52% | |
| 8.50 | 9.26 | 8.43 | 9.24 | +4.88% | |
| 8.66 | 8.97 | 8.38 | 8.81 | +4.63% | |
| 8.40 | 8.70 | 8.25 | 8.42 | +2.68% | |
| 8.25 | 8.60 | 8.11 | 8.20 | -1.56% | |
| 7.75 | 8.56 | 7.57 | 8.33 | +11.96% | |
| 8.00 | 8.06 | 7.33 | 7.44 | -7.46% | |
| 8.74 | 8.80 | 8.02 | 8.04 | -6.62% | |
| 9.34 | 9.71 | 8.46 | 8.61 | -10.03% | |
| 9.85 | 9.90 | 9.10 | 9.57 | -4.01% | |
| 10.31 | 10.55 | 9.79 | 9.97 | -5.05% | |
| 10.44 | 11.05 | 9.77 | 10.50 | -1.41% | |
| 10.70 | 10.89 | 10.04 | 10.65 | -0.09% | |
| 11.50 | 11.50 | 10.49 | 10.66 | -3.27% | |
| 12.55 | 12.64 | 10.85 | 11.02 | -12.61% | |
| 11.23 | 12.64 | 10.96 | 12.61 | +13.09% | |
| 11.85 | 11.92 | 10.58 | 11.15 | -5.11% | |
| 12.31 | 12.57 | 11.53 | 11.75 | -3.29% | |
| 11.79 | 12.61 | 11.36 | 12.15 | +1.17% | |
| 10.16 | 12.36 | 10.13 | 12.01 | +20.34% | |
| 10.77 | 10.77 | 9.34 | 9.98 | -7.68% | |
| 10.73 | 11.87 | 10.35 | 10.81 | -3.31% | |
| 9.60 | 11.23 | 9.60 | 11.18 | +14.78% | |
| 10.27 | 10.47 | 9.58 | 9.74 | -3.75% | |
| 10.31 | 10.60 | 9.77 | 10.12 | -4.53% | |
| 10.39 | 10.99 | 10.01 | 10.60 | +5.26% | |
| 10.77 | 10.77 | 9.98 | 10.07 | -5.36% | |
| 10.50 | 11.23 | 10.40 | 10.64 | +0.66% | |
| 10.87 | 11.43 | 10.36 | 10.57 | +1.44% | |
| 10.98 | 10.99 | 10.37 | 10.42 | -2.62% | |
| 9.49 | 10.71 | 9.47 | 10.70 | +14.19% | |
| 9.48 | 9.65 | 9.03 | 9.37 | +0.86% | |
| 8.21 | 9.35 | 8.09 | 9.29 | +11.12% | |
| 8.85 | 9.44 | 8.31 | 8.36 | -4.68% | |
| 8.61 | 9.16 | 8.56 | 8.77 | -0.79% | |
| 8.87 | 9.10 | 8.48 | 8.84 | +8.73% | |
| 8.20 | 8.31 | 7.84 | 8.13 | -1.81% | |
| 8.61 | 8.85 | 8.08 | 8.28 | -4.72% | |
| 7.91 | 9.05 | 7.87 | 8.69 | +4.70% | |
| 8.98 | 9.05 | 8.24 | 8.30 | -4.93% | |
| 8.14 | 8.80 | 8.01 | 8.73 | +10.93% | |
| 8.82 | 8.85 | 7.80 | 7.87 | -10.06% | |
| 8.76 | 9.08 | 8.66 | 8.75 | -1.13% | |
| 9.40 | 9.50 | 8.70 | 8.85 | -10.33% | |
| 9.63 | 10.07 | 9.54 | 9.87 | +6.36% | |
| 8.82 | 9.28 | 8.40 | 9.28 | +3.80% | |
| 8.47 | 9.27 | 8.25 | 8.94 | +9.56% | |
| 9.91 | 10.00 | 8.04 | 8.16 | -10.43% | |
| 9.02 | 9.24 | 8.64 | 9.11 | -2.46% | |
| 10.10 | 10.20 | 9.34 | 9.34 | -9.32% | |
| 10.79 | 11.19 | 10.19 | 10.30 | -6.19% | |
| 9.50 | 11.08 | 9.50 | 10.98 | +19.09% | |
| 9.76 | 10.06 | 8.95 | 9.22 | -4.75% | |
| 10.29 | 10.39 | 9.50 | 9.68 | -7.90% | |
| 11.45 | 11.49 | 10.25 | 10.51 | -6.41% | |
| 9.56 | 11.30 | 9.55 | 11.23 | +16.98% | |
| 9.30 | 9.81 | 8.76 | 9.60 | +0.31% | |
| 8.82 | 10.43 | 8.80 | 9.57 | +3.35% | |
| 10.00 | 10.08 | 8.99 | 9.26 | -4.34% | |
| 9.92 | 10.00 | 9.31 | 9.68 | +0.94% | |
| 9.80 | 10.24 | 9.40 | 9.59 | -9.95% | |
| 9.26 | 10.72 | 9.22 | 10.65 | +19.13% | |
| 8.89 | 9.05 | 8.63 | 8.94 | +0.34% | |
| 8.90 | 9.32 | 8.60 | 8.91 | -2.62% | |
| 8.57 | 9.27 | 8.31 | 9.15 | +9.32% | |
| 7.78 | 8.39 | 7.48 | 8.37 | +8.14% | |
| 7.30 | 7.78 | 7.17 | 7.74 | +4.74% | |
| 7.60 | 7.88 | 7.20 | 7.39 | -4.03% | |
| 7.40 | 7.74 | 7.14 | 7.70 | +3.36% | |
| 7.45 | 7.73 | 7.24 | 7.45 | +2.76% | |
| 7.30 | 7.40 | 6.88 | 7.25 | -4.86% | |
| 7.37 | 7.94 | 7.11 | 7.62 | +3.11% | |
| 8.13 | 8.15 | 7.22 | 7.39 | -8.65% | |
| 8.43 | 9.14 | 7.81 | 8.09 | -0.74% | |
| 9.00 | 9.00 | 7.99 | 8.15 | -0.97% | |
| 8.27 | 8.45 | 7.92 | 8.23 | -4.41% | |
| 7.76 | 8.65 | 7.63 | 8.61 | +15.26% | |
| 7.58 | 7.95 | 7.35 | 7.47 | -7.43% | |
| 9.31 | 9.59 | 7.77 | 8.07 | -16.37% | |
| 8.20 | 9.66 | 8.13 | 9.65 | +22.77% | |
| 7.88 | 8.37 | 7.40 | 7.86 | +7.23% | |
| 8.00 | 8.55 | 7.21 | 7.33 | -11.58% | |
| 8.88 | 9.22 | 7.80 | 8.29 | -14.54% | |
| 9.90 | 10.21 | 9.13 | 9.70 | -2.12% | |
| 9.23 | 10.02 | 9.13 | 9.91 | +4.32% | |
| 11.92 | 11.97 | 8.90 | 9.50 | -12.44% | |
| 10.37 | 11.24 | 9.80 | 10.85 | +6.48% | |
| 9.15 | 10.59 | 9.10 | 10.19 | +11.86% | |
| 9.45 | 10.13 | 8.66 | 9.11 | -1.73% | |
| 8.45 | 9.40 | 8.33 | 9.27 | +11.82% | |
| 8.40 | 8.79 | 7.88 | 8.29 | 0.00% | |
| 8.50 | 8.76 | 8.21 | 8.29 | -5.58% | |
| 7.90 | 8.96 | 7.40 | 8.78 | +13.29% | |
| 8.72 | 8.84 | 7.68 | 7.75 | -9.57% | |
| 8.01 | 8.95 | 7.54 | 8.57 | +12.03% | |
| 7.47 | 7.97 | 7.22 | 7.65 | +3.24% | |
| 7.60 | 8.09 | 7.34 | 7.41 | -5.48% | |
| 7.00 | 8.07 | 6.91 | 7.84 | +12.16% | |
| 7.25 | 7.59 | 6.61 | 6.99 | +1.75% | |
| 6.40 | 7.09 | 6.20 | 6.87 | +15.85% | |
| 5.20 | 6.15 | 5.18 | 5.93 | +18.13% | |
| 5.15 | 5.16 | 4.87 | 5.02 | -3.09% | |
| 5.64 | 5.65 | 5.07 | 5.18 | -7.66% | |
| 5.93 | 6.43 | 5.57 | 5.61 | -10.10% | |
| 6.58 | 6.91 | 6.03 | 6.24 | -1.73% | |
| 6.15 | 6.40 | 5.96 | 6.35 | +5.31% | |
| 5.63 | 6.36 | 5.52 | 6.03 | +7.87% | |
| 5.14 | 5.79 | 5.02 | 5.59 | +15.98% | |
| 4.52 | 4.94 | 4.50 | 4.82 | +7.35% | |
| 4.59 | 4.90 | 4.36 | 4.49 | -1.10% | |
| 4.95 | 5.08 | 4.50 | 4.54 | -8.84% | |
| 4.82 | 5.00 | 4.77 | 4.98 | 0.00% | |
| 5.45 | 5.65 | 4.95 | 4.98 | -11.07% | |
| 6.02 | 6.02 | 5.41 | 5.60 | -6.67% | |
| 5.83 | 6.10 | 5.58 | 6.00 | +1.35% | |
| 6.35 | 6.43 | 5.79 | 5.92 | -8.07% | |
| 6.31 | 6.57 | 6.01 | 6.44 | +1.42% | |
| 6.39 | 6.61 | 6.16 | 6.35 | -0.16% | |
| 6.49 | 6.95 | 6.30 | 6.36 | +3.92% | |
| 5.22 | 6.21 | 5.22 | 6.12 | +15.04% | |
| 5.36 | 5.40 | 5.16 | 5.32 | -0.75% | |
| 5.47 | 5.64 | 5.35 | 5.36 | -2.19% | |
| 5.99 | 6.05 | 5.44 | 5.48 | -10.31% | |
| 5.86 | 6.19 | 5.78 | 6.11 | +5.53% | |
| 5.75 | 5.95 | 5.69 | 5.79 | 0.00% | |
| 5.95 | 6.00 | 5.48 | 5.79 | -1.53% | |
| 5.85 | 6.00 | 5.76 | 5.88 | +0.17% | |
| 5.90 | 5.98 | 5.41 | 5.87 | -0.17% | |
| 6.93 | 7.06 | 5.84 | 5.88 | -12.76% | |
| 7.32 | 7.46 | 6.73 | 6.74 | -4.80% | |
| 6.80 | 7.31 | 6.80 | 7.08 | +3.36% | |
| 7.39 | 7.44 | 6.70 | 6.85 | -7.18% | |
| 6.64 | 7.79 | 6.57 | 7.38 | +2.64% | |
| 7.40 | 8.04 | 7.05 | 7.19 | -5.64% | |
| 7.97 | 8.18 | 7.47 | 7.62 | -5.58% | |
| 7.90 | 8.23 | 7.61 | 8.07 | +5.22% | |
| 8.49 | 8.60 | 7.54 | 7.67 | -7.81% | |
| 6.64 | 8.49 | 6.54 | 8.32 | +17.85% | |
| 6.69 | 7.08 | 6.24 | 7.06 | +11.01% | |
| 6.68 | 6.87 | 6.35 | 6.36 | -8.75% | |
| 6.50 | 7.25 | 6.45 | 6.97 | -0.99% | |
| 7.44 | 7.72 | 6.85 | 7.04 | -12.76% | |
| 8.14 | 8.31 | 7.71 | 8.07 | -3.24% | |
| 9.25 | 9.33 | 7.89 | 8.34 | -0.71% | |
| 8.95 | 9.14 | 8.15 | 8.40 | -8.10% | |
| 8.99 | 9.68 | 8.93 | 9.14 | -4.49% | |
| 10.16 | 10.27 | 8.91 | 9.57 | -20.32% | |
| 11.91 | 12.49 | 11.44 | 12.01 | +2.39% | |
| 12.52 | 12.56 | 11.65 | 11.73 | -10.53% | |
| 12.06 | 13.71 | 11.51 | 13.11 | +5.81% | |
| 12.50 | 12.64 | 11.21 | 12.39 | -7.74% | |
| 13.30 | 13.84 | 11.02 | 13.43 | +20.02% | |
| 11.01 | 12.40 | 10.68 | 11.19 | -10.91% | |
| 13.81 | 14.13 | 11.88 | 12.56 | -8.72% | |
| 15.96 | 16.71 | 12.88 | 13.76 | -21.24% | |
| 19.50 | 19.71 | 15.42 | 17.47 | +4.55% | |
| 14.69 | 17.27 | 13.36 | 16.71 | +36.86% | |
| 12.00 | 13.93 | 11.42 | 12.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UAMY chart for longer ranges.