American Atomics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.520	0.540	0.520	0.530	0.530	7,600
2025-08-07	0.570	0.570	0.510	0.510	0.510	29,475
2025-08-06	0.560	0.580	0.560	0.580	0.580	10,181
2025-08-05	0.530	0.560	0.530	0.560	0.560	8,000
2025-08-01	0.550	0.550	0.530	0.530	0.530	12,039
2025-07-31	0.510	0.550	0.510	0.540	0.540	11,500
2025-07-30	0.540	0.540	0.540	0.540	0.540	2,500
2025-07-29	0.560	0.560	0.530	0.530	0.530	15,000
2025-07-28	0.540	0.540	0.540	0.540	0.540	6,500
2025-07-25	0.510	0.540	0.510	0.540	0.540	10,500
2025-07-24	0.520	0.520	0.510	0.510	0.510	43,920
2025-07-23	0.580	0.580	0.530	0.530	0.530	4,950
2025-07-22	0.550	0.590	0.520	0.590	0.590	37,000
2025-07-21	0.540	0.550	0.540	0.540	0.540	5,500
2025-07-18	0.550	0.550	0.495	0.540	0.540	42,500
2025-07-17	0.550	0.550	0.510	0.550	0.550	38,105
2025-07-16	0.570	0.570	0.540	0.540	0.540	4,020
2025-07-15	0.620	0.620	0.580	0.580	0.580	13,020
2025-07-14	0.620	0.620	0.620	0.620	0.620	500
2025-07-11	0.650	0.650	0.640	0.640	0.640	10,010
2025-07-10	0.650	0.660	0.650	0.660	0.660	5,500
2025-07-09	0.650	0.650	0.640	0.640	0.640	2,203
2025-07-08	0.630	0.660	0.630	0.660	0.660	13,000
2025-07-07	0.540	0.620	0.540	0.610	0.610	50,000
2025-07-04	0.540	0.540	0.520	0.520	0.520	6,650
2025-07-03	0.410	0.540	0.410	0.540	0.540	104,552
2025-07-02	0.500	0.500	0.500	0.500	0.500	0
2025-06-30	0.450	0.500	0.440	0.500	0.500	20,000
2025-06-27	0.430	0.450	0.430	0.430	0.430	45,500
2025-06-26	0.465	0.465	0.435	0.460	0.460	60,000
2025-06-25	0.460	0.470	0.460	0.470	0.470	8,000
2025-06-24	0.450	0.470	0.450	0.460	0.460	63,000
2025-06-23	0.475	0.475	0.450	0.450	0.450	15,000
2025-06-20	0.480	0.480	0.480	0.480	0.480	0
2025-06-19	0.480	0.480	0.480	0.480	0.480	0
2025-06-18	0.480	0.480	0.480	0.480	0.480	15,500
2025-06-17	0.490	0.490	0.480	0.480	0.480	18,001
2025-06-16	0.490	0.510	0.490	0.490	0.490	17,400
2025-06-13	0.450	0.490	0.450	0.490	0.490	21,500
2025-06-12	0.450	0.450	0.450	0.450	0.450	1,004
2025-06-11	0.450	0.450	0.450	0.450	0.450	4,000
2025-06-10	0.450	0.450	0.450	0.450	0.450	2,500
2025-06-09	0.430	0.435	0.430	0.435	0.435	9,800
2025-06-06	0.430	0.430	0.430	0.430	0.430	4,400
2025-06-05	0.420	0.440	0.420	0.420	0.420	49,500
2025-06-04	0.420	0.420	0.420	0.420	0.420	0
2025-06-03	0.420	0.420	0.400	0.420	0.420	18,500
2025-06-02	0.360	0.380	0.340	0.370	0.370	65,000
2025-05-30	0.370	0.370	0.370	0.370	0.370	1,600
2025-05-29	0.390	0.390	0.390	0.390	0.390	0
2025-05-28	0.360	0.390	0.360	0.390	0.390	35,000
2025-05-27	0.350	0.370	0.350	0.360	0.360	5,000
2025-05-26	0.385	0.385	0.320	0.320	0.320	36,888
2025-05-23	0.340	0.360	0.340	0.360	0.360	18,000
2025-05-22	0.340	0.340	0.340	0.340	0.340	10,250
2025-05-21	0.350	0.350	0.320	0.320	0.320	47,000
2025-05-20	0.350	0.350	0.350	0.350	0.350	15,750
2025-05-16	0.350	0.355	0.340	0.340	0.340	66,500
2025-05-15	0.350	0.355	0.350	0.350	0.350	45,500
2025-05-14	0.320	0.350	0.320	0.350	0.350	60,000

← NewerPage 6 of 8 · 436 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.