UAMY Stock Prices

Data as of Oct 28, 2026

Last

3.23

Change

-0.08

Open

3.35

Previous

3.31

High

3.36

Low

3.10

Bid

-

Ask

-

Volume

5,238,842

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.891

Hist Vol

1.113

Opt Volume

1,711

Open Int

206,156

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.35	3.36	3.10	3.23	-0.08	5,238,842	1,711	0.891	1.113
Oct 27, 2026	2.95	3.33	2.92	3.31	+0.46	6,187,529	5,421	0.968	1.113
Oct 26, 2026	3.02	3.05	2.85	2.85	-0.21	5,230,731	3,995	0.932	1.125
Oct 23, 2026	3.08	3.15	3.03	3.06	-0.04	4,077,333	2,738	0.948	1.123
Oct 22, 2026	3.15	3.21	3.04	3.10	-0.19	5,895,371	4,251	0.983	1.128
Oct 21, 2026	3.25	3.37	3.14	3.29	+0.17	6,165,870	4,381	0.933	1.129
Oct 20, 2026	3.06	3.24	2.97	3.12	+0.02	5,620,567	2,566	0.956	1.129
Oct 19, 2026	3.07	3.23	3.01	3.10	+0.25	8,822,120	5,821	0.994	1.144
Oct 16, 2026	3.00	3.05	2.81	2.85	+0.07	10,022,984	5,870	0.966	1.146
Oct 15, 2026	2.74	2.83	2.64	2.78	-0.01	7,456,821	8,187	0.903	1.149
Oct 14, 2026	3.07	3.07	2.71	2.79	-0.35	10,611,795	6,280	0.984	1.175
Oct 13, 2026	3.29	3.31	3.06	3.14	-0.22	8,441,790	22,659	1.008	1.171
Oct 12, 2026	3.60	3.60	3.31	3.36	-0.32	6,951,618	16,418	0.880	1.214
Oct 9, 2026	3.77	3.78	3.65	3.68	-0.04	3,930,101	4,564	0.915	1.217
Oct 8, 2026	3.77	3.79	3.66	3.72	-0.14	6,468,968	3,805	0.874	1.225
Oct 7, 2026	3.86	3.87	3.75	3.86	-0.13	4,192,685	9,324	0.911	1.229
Oct 6, 2026	4.02	4.12	3.95	3.99	+0.04	3,565,940	4,262	0.849	1.231
Oct 5, 2026	4.03	4.04	3.85	3.95	-0.04	5,786,528	8,166	0.887	1.232
Oct 2, 2026	4.25	4.25	3.98	3.99	+0.00	4,706,104	3,157	0.790	1.232
Oct 1, 2026	4.20	4.23	4.02	4.13	-0.04	5,382,735	3,378	0.866	1.230
Sep 30, 2026	4.26	4.41	4.17	4.17	-0.01	4,793,056	2,884	0.883	1.230
Sep 29, 2026	4.35	4.35	4.16	4.18	-0.08	4,566,218	7,559	0.872	1.232
Sep 28, 2026	4.41	4.43	4.26	4.26	-0.24	4,598,176	7,552	0.889	1.232
Sep 25, 2026	4.57	4.60	4.43	4.50	-0.07	2,827,129	5,870	0.845	1.231
Sep 24, 2026	4.56	4.62	4.47	4.57	-0.03	3,818,181	3,251	0.877	1.232
Sep 23, 2026	4.72	4.75	4.56	4.60	-0.20	3,987,594	5,523	0.860	1.236
Sep 22, 2026	4.90	4.91	4.71	4.80	-0.11	4,790,067	5,242	0.882	1.242
Sep 21, 2026	4.82	4.97	4.74	4.91	+0.28	5,250,362	8,048	0.875	1.242
Sep 18, 2026	4.68	4.70	4.56	4.63	+0.02	8,797,401	5,104	0.871	1.243
Sep 17, 2026	4.73	4.73	4.58	4.61	+0.05	4,003,827	3,209	0.917	1.244
Sep 16, 2026	4.75	4.80	4.44	4.56	-0.10	5,020,573	5,063	0.885	1.245
Sep 15, 2026	4.70	4.75	4.53	4.66	-0.07	4,237,087	8,270	0.896	1.246
Sep 14, 2026	4.73	4.79	4.64	4.73	-0.14	4,824,782	5,979	0.886	1.246
Sep 11, 2026	5.00	5.06	4.87	4.88	-0.05	3,637,471	5,184	0.899	1.248
Sep 10, 2026	5.10	5.24	4.92	4.93	-0.38	5,240,668	7,839	0.881	1.249
Sep 9, 2026	5.45	5.45	5.20	5.31	-0.13	4,621,925	4,842	0.882	1.247
Sep 8, 2026	5.28	5.62	5.28	5.44	+0.00	6,284,276	11,661	0.933	1.248
Sep 4, 2026	5.25	5.43	5.14	5.20	+0.06	4,521,287	6,118	0.819	1.247
Sep 3, 2026	5.37	5.43	5.11	5.14	-0.15	6,594,823	7,143	0.859	1.248
Sep 2, 2026	4.78	5.33	4.68	5.29	+0.61	9,621,529	21,284	0.914	1.248
Sep 1, 2026	4.74	4.82	4.62	4.68	-0.19	8,951,644	6,575	0.891	1.242
Aug 31, 2026	4.98	5.16	4.85	4.87	+0.02	9,411,290	9,294	0.959	1.243
Aug 28, 2026	5.10	5.20	4.72	4.85	-0.31	8,618,424	12,763	0.891	1.243
Aug 27, 2026	5.14	5.30	5.04	5.16	+0.10	6,257,069	7,070	0.906	1.242
Aug 26, 2026	5.15	5.58	5.01	5.06	-0.14	6,225,175	5,554	0.956	1.244
Aug 25, 2026	5.16	5.27	5.04	5.20	+0.10	5,832,433	4,949	0.965	1.244
Aug 24, 2026	5.35	5.41	4.94	5.10	-0.39	7,495,693	10,430	1.020	1.244
Aug 21, 2026	5.36	5.61	5.28	5.49	+0.22	6,518,298	11,009	0.926	1.242
Aug 20, 2026	5.57	5.61	5.15	5.27	-0.46	5,274,465	6,034	0.900	1.242
Aug 19, 2026	5.58	5.78	5.45	5.73	+0.53	9,628,331	12,570	0.929	1.240
Aug 18, 2026	5.33	5.51	5.13	5.20	-0.42	5,568,797	5,229	0.968	1.237
Aug 17, 2026	5.51	5.66	5.35	5.62	+0.11	4,150,124	8,122	0.987	1.235
Aug 14, 2026	5.35	5.64	5.30	5.51	+0.17	6,036,308	9,468	0.921	1.236
Aug 13, 2026	4.96	5.46	4.86	5.34	+0.37	10,988,145	14,474	0.976	1.236
Aug 12, 2026	5.44	5.50	4.91	4.97	-1.61	26,835,732	40,647	1.057	1.234
Aug 11, 2026	6.66	6.78	6.45	6.58	-0.09	4,696,787	11,212	1.117	1.201
Aug 10, 2026	6.92	7.03	6.64	6.67	-0.18	6,902,992	10,855	1.296	1.201
Aug 7, 2026	6.67	6.87	6.44	6.85	+0.64	6,094,966	19,367	1.072	1.203
Aug 6, 2026	6.10	6.57	6.04	6.21	-0.17	4,102,670	8,915	1.146	1.201
Aug 5, 2026	6.23	6.52	6.10	6.38	+0.26	5,220,977	12,868	1.181	1.203
Aug 4, 2026	5.87	6.20	5.83	6.12	+0.46	4,705,660	11,753	1.181	1.203
Aug 3, 2026	4.99	5.69	4.90	5.66	+0.59	6,296,910	13,382	1.232	1.214
Jul 31, 2026	5.25	5.37	4.92	5.07	-0.15	4,670,483	4,353	1.109	1.209
Jul 30, 2026	5.19	5.29	5.01	5.22	+0.31	4,714,364	5,891	1.089	1.209
Jul 29, 2026	5.21	5.23	4.84	4.91	-0.30	5,693,073	5,645	1.173	1.209
Jul 28, 2026	5.25	5.28	4.90	5.21	-0.24	4,789,970	6,177	1.184	1.210

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.