American Atomics Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.415	0.420	0.400	0.400	0.400	26,500
2025-10-31	0.410	0.420	0.405	0.405	0.405	17,125
2025-10-30	0.400	0.405	0.380	0.405	0.405	22,500
2025-10-29	0.425	0.430	0.405	0.420	0.420	25,464
2025-10-28	0.365	0.440	0.365	0.430	0.430	44,611
2025-10-27	0.410	0.410	0.380	0.380	0.380	67,900
2025-10-24	0.480	0.480	0.420	0.450	0.450	57,500
2025-10-23	0.490	0.490	0.470	0.470	0.470	3,700
2025-10-22	0.480	0.480	0.480	0.480	0.480	6,000
2025-10-21	0.500	0.550	0.475	0.500	0.500	37,000
2025-10-20	0.510	0.530	0.510	0.530	0.530	27,850
2025-10-17	0.490	0.520	0.450	0.520	0.520	63,500
2025-10-16	0.500	0.500	0.480	0.500	0.500	31,030
2025-10-15	0.600	0.600	0.440	0.500	0.500	132,610
2025-10-14	0.600	0.620	0.600	0.610	0.610	54,500
2025-10-10	0.630	0.640	0.600	0.600	0.600	19,111
2025-10-09	0.650	0.660	0.600	0.600	0.600	37,010
2025-10-08	0.600	0.650	0.600	0.640	0.640	45,768
2025-10-07	0.720	0.720	0.600	0.620	0.620	167,065
2025-10-06	0.790	0.790	0.720	0.740	0.740	29,090
2025-10-03	0.800	0.800	0.740	0.790	0.790	26,635
2025-10-02	0.780	0.860	0.750	0.850	0.850	52,498
2025-10-01	0.760	0.800	0.760	0.760	0.760	27,100
2025-09-30	0.770	0.800	0.730	0.780	0.780	12,000
2025-09-29	0.770	0.800	0.760	0.770	0.770	40,800
2025-09-26	0.740	0.800	0.740	0.750	0.750	43,980
2025-09-25	0.710	0.760	0.710	0.740	0.740	13,225
2025-09-24	0.750	0.750	0.710	0.710	0.710	29,400
2025-09-23	0.810	0.810	0.710	0.730	0.730	81,330
2025-09-22	0.860	0.860	0.800	0.830	0.830	57,295
2025-09-19	0.840	0.920	0.840	0.920	0.920	92,661
2025-09-18	0.770	0.840	0.770	0.840	0.840	119,724
2025-09-17	0.820	0.820	0.730	0.730	0.730	89,897
2025-09-16	0.950	0.950	0.780	0.790	0.790	129,317
2025-09-15	0.700	0.980	0.700	0.980	0.980	421,860
2025-09-12	0.660	0.660	0.610	0.620	0.620	18,000
2025-09-11	0.680	0.690	0.660	0.660	0.660	5,000
2025-09-10	0.680	0.680	0.680	0.680	0.680	4,000
2025-09-09	0.680	0.680	0.680	0.680	0.680	2,148
2025-09-08	0.690	0.700	0.690	0.690	0.690	2,500
2025-09-05	0.690	0.700	0.680	0.690	0.690	4,224
2025-09-04	0.700	0.700	0.700	0.700	0.700	9,500
2025-09-03	0.640	0.670	0.640	0.670	0.670	3,000
2025-09-02	0.670	0.690	0.590	0.660	0.660	15,500
2025-08-29	0.650	0.670	0.650	0.670	0.670	7,500
2025-08-28	0.630	0.630	0.630	0.630	0.630	0
2025-08-27	0.620	0.630	0.620	0.630	0.630	3,516
2025-08-26	0.620	0.620	0.620	0.620	0.620	2,000
2025-08-25	0.630	0.630	0.630	0.630	0.630	2,000
2025-08-22	0.650	0.650	0.620	0.620	0.620	20,800
2025-08-21	0.630	0.630	0.630	0.630	0.630	600
2025-08-20	0.660	0.660	0.650	0.650	0.650	8,750
2025-08-19	0.680	0.680	0.670	0.670	0.670	5,000
2025-08-18	0.650	0.680	0.650	0.680	0.680	23,837
2025-08-15	0.610	0.610	0.590	0.600	0.600	7,500
2025-08-14	0.530	0.550	0.500	0.550	0.550	25,000
2025-08-13	0.520	0.530	0.510	0.510	0.510	6,900
2025-08-12	0.530	0.530	0.500	0.500	0.500	35,700
2025-08-11	0.550	0.550	0.530	0.530	0.530	5,500
2025-08-08	0.520	0.540	0.520	0.530	0.530	7,600

← NewerPage 5 of 8 · 435 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.