American Atomics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.330	0.330	0.305	0.305	0.305	4,500
2025-05-12	0.310	0.325	0.305	0.325	0.325	64,000
2025-05-09	0.305	0.310	0.280	0.310	0.310	27,044
2025-05-08	0.305	0.305	0.290	0.300	0.300	38,000
2025-05-07	0.320	0.320	0.280	0.310	0.310	62,000
2025-05-06	0.330	0.330	0.305	0.320	0.320	39,500
2025-05-05	0.330	0.335	0.320	0.335	0.335	33,500
2025-05-02	0.340	0.340	0.340	0.340	0.340	15,000
2025-05-01	0.330	0.330	0.320	0.320	0.320	10,000
2025-04-30	0.340	0.340	0.340	0.340	0.340	0
2025-04-29	0.320	0.340	0.320	0.340	0.340	12,735
2025-04-28	0.350	0.350	0.305	0.315	0.315	32,500
2025-04-25	0.300	0.360	0.300	0.350	0.350	73,600
2025-04-24	0.320	0.320	0.290	0.290	0.290	120,750
2025-04-23	0.240	0.300	0.200	0.300	0.300	1,169,456
2025-04-22	0.230	0.250	0.200	0.245	0.245	760,500
2025-04-21	0.240	0.240	0.230	0.230	0.230	33,025
2025-04-17	0.230	0.235	0.230	0.235	0.235	9,000
2025-04-16	0.225	0.230	0.225	0.230	0.230	41,500
2025-04-15	0.230	0.230	0.205	0.225	0.225	118,800
2025-04-14	0.235	0.245	0.220	0.225	0.225	79,500
2025-04-11	0.230	0.235	0.220	0.220	0.220	18,500
2025-04-10	0.230	0.250	0.220	0.220	0.220	35,500
2025-04-09	0.230	0.250	0.200	0.225	0.225	368,630
2025-04-08	0.225	0.225	0.225	0.225	0.225	1,000
2025-04-07	0.240	0.245	0.195	0.220	0.220	649,520
2025-04-04	0.230	0.230	0.215	0.230	0.230	121,000
2025-04-03	0.360	0.360	0.235	0.245	0.245	322,000
2025-04-02	0.370	0.370	0.370	0.370	0.370	500
2025-04-01	0.375	0.375	0.375	0.375	0.375	0
2025-03-31	0.375	0.375	0.375	0.375	0.375	0
2025-03-28	0.355	0.375	0.300	0.375	0.375	89,500
2025-03-27	0.380	0.380	0.350	0.355	0.355	31,000
2025-03-26	0.380	0.390	0.380	0.390	0.390	2,500
2025-03-25	0.390	0.390	0.370	0.370	0.370	7,577
2025-03-24	0.450	0.480	0.350	0.350	0.350	46,600
2025-03-21	0.445	0.445	0.440	0.440	0.440	9,000
2025-03-20	0.405	0.430	0.405	0.430	0.430	9,000
2025-03-19	0.400	0.400	0.400	0.400	0.400	500
2025-03-18	0.440	0.440	0.420	0.420	0.420	14,000
2025-03-17	0.450	0.460	0.445	0.445	0.445	8,500
2025-03-14	0.380	0.380	0.380	0.380	0.380	0
2025-03-13	0.460	0.460	0.380	0.380	0.380	30,000
2025-03-12	0.430	0.430	0.430	0.430	0.430	6,000
2025-03-11	0.420	0.420	0.420	0.420	0.420	3,000
2025-03-10	0.440	0.450	0.400	0.400	0.400	35,570
2025-03-07	0.410	0.450	0.400	0.450	0.450	14,500
2025-03-06	0.420	0.420	0.400	0.410	0.410	68,157
2025-03-05	0.420	0.420	0.420	0.420	0.420	1,500
2025-03-04	0.490	0.490	0.400	0.400	0.400	50,500
2025-03-03	0.485	0.485	0.480	0.480	0.480	3,450
2025-02-28	0.460	0.480	0.450	0.450	0.450	22,000
2025-02-27	0.490	0.490	0.380	0.450	0.450	80,032
2025-02-26	0.480	0.510	0.480	0.510	0.510	5,200
2025-02-25	0.500	0.510	0.480	0.480	0.480	17,500
2025-02-24	0.500	0.500	0.440	0.500	0.500	42,100
2025-02-21	0.500	0.500	0.500	0.500	0.500	1,000
2025-02-20	0.530	0.530	0.500	0.500	0.500	31,500
2025-02-19	0.590	0.590	0.530	0.530	0.530	8,500
2025-02-18	0.640	0.640	0.560	0.560	0.560	12,195

← NewerPage 7 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.