North Atlantic Titanium Corp. (CSE:NATO)
Canada · Delayed Price · Currency is CAD 0.0950
+0.0050 (5.56%)
At close: Jun 2, 2026
North Atlantic Titanium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 5.56% | 126,555 |
| Jun 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,000 |
| May 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 105,000 |
| May 28, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 52,000 |
| May 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 196,000 |
| May 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 26,350 |
| May 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 49,100 |
| May 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -20.00% | 364,825 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 39,000 |
| May 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 542,200 |
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 3,000 |
| May 15, 2026 | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | -15.00% | 355,647 |
| May 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 229,125 |
| May 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 135,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 107,501 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 113,501 |
| May 8, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 6,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 21,500 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 430,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 15,817 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,500 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 61,043 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 415,513 |
| Apr 28, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 589,510 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 229,505 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 65,000 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | - | 398,500 |
| Apr 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 117,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 50,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 129,425 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 10.00% | 48,250 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 95,000 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 5,270 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 30,800 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 57,000 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 193,001 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 132,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 159,010 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 8,885 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 40,500 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,306 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,000 |
| Mar 16, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 10,500 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 51,100 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,910 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 8,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 17,556 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 40,000 |