UAMY(UAMY)
UAMY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.75 | $8.56 | $7.57 | $8.33 | 15.52M |
| 5/19/2026 | $8.00 | $8.06 | $7.33 | $7.44 | 15.58M |
| 5/18/2026 | $8.74 | $8.80 | $8.02 | $8.04 | 9.01M |
| 5/15/2026 | $9.34 | $9.71 | $8.46 | $8.61 | 14.69M |
| 5/14/2026 | $9.85 | $9.90 | $9.10 | $9.57 | 11.17M |
| 5/13/2026 | $10.31 | $10.55 | $9.79 | $9.97 | 9.30M |
| 5/12/2026 | $10.44 | $11.05 | $9.77 | $10.50 | 13.94M |
| 5/11/2026 | $10.70 | $10.89 | $10.04 | $10.65 | 12.63M |
| 5/8/2026 | $11.50 | $11.50 | $10.49 | $10.66 | 10.67M |
| 5/7/2026 | $12.55 | $12.64 | $10.85 | $11.02 | 14.34M |
| 5/6/2026 | $11.23 | $12.64 | $10.96 | $12.61 | 17.27M |
| 5/5/2026 | $11.85 | $11.92 | $10.58 | $11.15 | 18.51M |
| 5/4/2026 | $12.31 | $12.57 | $11.53 | $11.75 | 21.72M |
| 5/1/2026 | $11.79 | $12.61 | $11.36 | $12.15 | 18.48M |
| 4/30/2026 | $10.16 | $12.36 | $10.13 | $12.01 | 21.43M |
| 4/29/2026 | $10.77 | $10.77 | $9.34 | $9.98 | 15.46M |
| 4/28/2026 | $10.73 | $11.87 | $10.35 | $10.81 | 19.07M |
| 4/27/2026 | $9.60 | $11.23 | $9.60 | $11.18 | 14.52M |
| 4/24/2026 | $10.27 | $10.47 | $9.58 | $9.74 | 11.11M |
| 4/23/2026 | $10.31 | $10.60 | $9.77 | $10.12 | 11.33M |
| 4/22/2026 | $10.39 | $10.99 | $10.01 | $10.60 | 8.97M |
| 4/21/2026 | $10.77 | $10.77 | $9.98 | $10.07 | 9.86M |
| 4/20/2026 | $10.50 | $11.23 | $10.40 | $10.64 | 10.95M |
| 4/17/2026 | $10.87 | $11.43 | $10.36 | $10.57 | 10.97M |
| 4/16/2026 | $10.98 | $10.99 | $10.37 | $10.42 | 12.48M |
| 4/15/2026 | $9.49 | $10.71 | $9.47 | $10.70 | 15.91M |
| 4/14/2026 | $9.48 | $9.65 | $9.03 | $9.37 | 10.02M |
| 4/13/2026 | $8.21 | $9.35 | $8.09 | $9.29 | 12.26M |
| 4/10/2026 | $8.85 | $9.44 | $8.31 | $8.36 | 10.90M |
| 4/9/2026 | $8.61 | $9.16 | $8.56 | $8.77 | 8.00M |
| 4/8/2026 | $8.87 | $9.10 | $8.48 | $8.84 | 9.02M |
| 4/7/2026 | $8.20 | $8.31 | $7.84 | $8.13 | 7.40M |
| 4/6/2026 | $8.61 | $8.85 | $8.08 | $8.28 | 7.48M |
| 4/2/2026 | $7.91 | $9.05 | $7.87 | $8.69 | 9.60M |
| 4/1/2026 | $8.98 | $9.05 | $8.24 | $8.30 | 10.18M |
| 3/31/2026 | $8.14 | $8.80 | $8.01 | $8.73 | 8.34M |
| 3/30/2026 | $8.82 | $8.85 | $7.80 | $7.87 | 10.28M |
| 3/27/2026 | $8.76 | $9.08 | $8.66 | $8.75 | 7.08M |
| 3/26/2026 | $9.40 | $9.50 | $8.70 | $8.85 | 9.58M |
| 3/25/2026 | $9.63 | $10.07 | $9.54 | $9.87 | 14.62M |
| 3/24/2026 | $8.82 | $9.28 | $8.40 | $9.28 | 11.58M |
| 3/23/2026 | $8.47 | $9.27 | $8.25 | $8.94 | 16.00M |
| 3/20/2026 | $9.91 | $10.00 | $8.04 | $8.16 | 29.71M |
| 3/19/2026 | $9.02 | $9.24 | $8.64 | $9.11 | 12.46M |
| 3/18/2026 | $10.10 | $10.20 | $9.34 | $9.34 | 12.17M |
| 3/17/2026 | $10.79 | $11.19 | $10.19 | $10.30 | 12.58M |
| 3/16/2026 | $9.50 | $11.08 | $9.50 | $10.98 | 22.31M |
| 3/13/2026 | $9.76 | $10.06 | $8.95 | $9.22 | 12.38M |
| 3/12/2026 | $10.29 | $10.39 | $9.50 | $9.68 | 13.01M |
| 3/11/2026 | $11.45 | $11.49 | $10.25 | $10.51 | 15.31M |
| 3/10/2026 | $9.56 | $11.30 | $9.55 | $11.23 | 21.25M |
| 3/9/2026 | $9.30 | $9.81 | $8.76 | $9.60 | 11.59M |
| 3/6/2026 | $8.82 | $10.43 | $8.80 | $9.57 | 19.31M |
| 3/5/2026 | $10.00 | $10.07 | $8.99 | $9.26 | 12.55M |
| 3/4/2026 | $9.92 | $10.00 | $9.31 | $9.68 | 8.42M |
| 3/3/2026 | $9.80 | $10.24 | $9.40 | $9.59 | 11.74M |
| 3/2/2026 | $9.26 | $10.72 | $9.22 | $10.65 | 22.35M |
| 2/27/2026 | $8.89 | $9.05 | $8.63 | $8.94 | 7.95M |
| 2/26/2026 | $8.90 | $9.32 | $8.60 | $8.91 | 9.73M |
| 2/25/2026 | $8.57 | $9.27 | $8.31 | $9.15 | 11.83M |
| 2/24/2026 | $7.78 | $8.39 | $7.48 | $8.37 | 9.26M |
| 2/23/2026 | $7.30 | $7.78 | $7.17 | $7.74 | 6.57M |
| 2/20/2026 | $7.60 | $7.88 | $7.20 | $7.39 | 7.09M |