XNYS
Datos históricos de United States Antimony Corporation
United States Antimony Corporation · UAMY
$3.70
▲ +0.02 (+0.54%)
Última operación · 10/10/2026, 18:35:59 UTC
- Variación en el periodo
- −69.86%
- Máximo
- US$19.71
- 14 de octubre de 2025
- Mínimo
- US$3.65
- 9 de octubre de 2026
- Volumen medio diario
- 11.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.77 | 3.78 | 3.65 | 3.68 | −1.08% | 3.95 M |
| 8 oct 2026 | 3.77 | 3.79 | 3.66 | 3.72 | −3.63% | 6.49 M |
| 7 oct 2026 | 3.86 | 3.87 | 3.75 | 3.86 | −3.26% | 4.24 M |
| 6 oct 2026 | 4.02 | 4.12 | 3.95 | 3.99 | +1.01% | 3.59 M |
| 5 oct 2026 | 4.03 | 4.04 | 3.85 | 3.95 | −1.00% | 5.81 M |
| 2 oct 2026 | 4.25 | 4.25 | 3.98 | 3.99 | −3.39% | 4.76 M |
| 1 oct 2026 | 4.20 | 4.23 | 4.02 | 4.13 | −0.96% | 5.41 M |
| 30 sep 2026 | 4.26 | 4.41 | 4.17 | 4.17 | −0.24% | 4.8 M |
| 29 sep 2026 | 4.35 | 4.35 | 4.16 | 4.18 | −1.88% | 4.58 M |
| 28 sep 2026 | 4.41 | 4.43 | 4.26 | 4.26 | −5.33% | 4.65 M |
| 25 sep 2026 | 4.57 | 4.60 | 4.43 | 4.50 | −1.53% | 2.85 M |
| 24 sep 2026 | 4.56 | 4.62 | 4.47 | 4.57 | −0.65% | 3.82 M |
| 23 sep 2026 | 4.72 | 4.75 | 4.56 | 4.60 | −4.17% | 4.02 M |
| 22 sep 2026 | 4.90 | 4.91 | 4.71 | 4.80 | −2.24% | 4.82 M |
| 21 sep 2026 | 4.82 | 4.97 | 4.74 | 4.91 | +6.05% | 5.29 M |
| 18 sep 2026 | 4.68 | 4.70 | 4.56 | 4.63 | +0.43% | 9.11 M |
| 17 sep 2026 | 4.73 | 4.73 | 4.58 | 4.61 | +1.10% | 4.02 M |
| 16 sep 2026 | 4.75 | 4.80 | 4.44 | 4.56 | −2.15% | 5.08 M |
| 15 sep 2026 | 4.70 | 4.75 | 4.53 | 4.66 | −1.48% | 4.33 M |
| 14 sep 2026 | 4.73 | 4.79 | 4.64 | 4.73 | −2.87% | 4.84 M |
| 11 sep 2026 | 5.00 | 5.06 | 4.87 | 4.87 | −1.22% | 4.18 M |
| 10 sep 2026 | 5.10 | 5.24 | 4.92 | 4.93 | −7.16% | 5.3 M |
| 9 sep 2026 | 5.45 | 5.45 | 5.20 | 5.31 | −2.39% | 4.64 M |
| 8 sep 2026 | 5.28 | 5.62 | 5.28 | 5.44 | +4.62% | 6.32 M |
| 4 sep 2026 | 5.25 | 5.43 | 5.14 | 5.20 | +1.17% | 4.54 M |
| 3 sep 2026 | 5.37 | 5.43 | 5.11 | 5.14 | −2.84% | 6.66 M |
| 2 sep 2026 | 4.78 | 5.33 | 4.68 | 5.29 | +13.03% | 9.67 M |
| 1 sep 2026 | 4.74 | 4.82 | 4.62 | 4.68 | −3.90% | 9.04 M |
| 31 ago 2026 | 4.98 | 5.16 | 4.85 | 4.87 | +0.41% | 9.44 M |
| 28 ago 2026 | 5.10 | 5.20 | 4.72 | 4.85 | −6.01% | 8.87 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.