American Atomics Inc. (CSE:NUKE)
 0.4100
 +0.0050 (1.23%)
  Oct 31, 2025, 10:43 AM EDT
American Atomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | -3.57% | 22,500 | 
| Oct 29, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 25,464 | 
| Oct 28, 2025 | 0.37 | 0.44 | 0.37 | 0.43 | 0.43 | 13.16% | 44,611 | 
| Oct 27, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -15.56% | 67,900 | 
| Oct 24, 2025 | 0.48 | 0.48 | 0.42 | 0.45 | 0.45 | -4.26% | 57,500 | 
| Oct 23, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 3,700 | 
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 6,000 | 
| Oct 21, 2025 | 0.50 | 0.55 | 0.48 | 0.50 | 0.50 | -5.66% | 37,000 | 
| Oct 20, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 27,850 | 
| Oct 17, 2025 | 0.49 | 0.52 | 0.45 | 0.52 | 0.52 | 4.00% | 65,500 | 
| Oct 16, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 31,030 | 
| Oct 15, 2025 | 0.60 | 0.60 | 0.44 | 0.50 | 0.50 | -18.03% | 132,610 | 
| Oct 14, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 54,500 | 
| Oct 10, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | - | 19,111 | 
| Oct 9, 2025 | 0.65 | 0.66 | 0.60 | 0.60 | 0.60 | -6.25% | 37,010 | 
| Oct 8, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 3.23% | 45,768 | 
| Oct 7, 2025 | 0.72 | 0.72 | 0.60 | 0.62 | 0.62 | -16.22% | 167,065 | 
| Oct 6, 2025 | 0.79 | 0.79 | 0.72 | 0.74 | 0.74 | -6.33% | 29,090 | 
| Oct 3, 2025 | 0.80 | 0.80 | 0.74 | 0.79 | 0.79 | -7.06% | 26,635 | 
| Oct 2, 2025 | 0.78 | 0.86 | 0.75 | 0.85 | 0.85 | 11.84% | 52,498 | 
| Oct 1, 2025 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | -2.56% | 27,100 | 
| Sep 30, 2025 | 0.77 | 0.80 | 0.73 | 0.78 | 0.78 | 1.30% | 12,000 | 
| Sep 29, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | 2.67% | 40,800 | 
| Sep 26, 2025 | 0.74 | 0.80 | 0.74 | 0.75 | 0.75 | 1.35% | 43,980 | 
| Sep 25, 2025 | 0.71 | 0.76 | 0.71 | 0.74 | 0.74 | 4.23% | 13,225 | 
| Sep 24, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -2.74% | 29,400 | 
| Sep 23, 2025 | 0.81 | 0.81 | 0.71 | 0.73 | 0.73 | -12.05% | 81,330 | 
| Sep 22, 2025 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | -9.78% | 59,295 | 
| Sep 19, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | 9.52% | 92,661 | 
| Sep 18, 2025 | 0.77 | 0.84 | 0.77 | 0.84 | 0.84 | 15.07% | 119,724 | 
| Sep 17, 2025 | 0.82 | 0.82 | 0.73 | 0.73 | 0.73 | -7.59% | 89,897 | 
| Sep 16, 2025 | 0.95 | 0.95 | 0.78 | 0.79 | 0.79 | -19.39% | 129,317 | 
| Sep 15, 2025 | 0.70 | 0.98 | 0.70 | 0.98 | 0.98 | 58.06% | 421,860 | 
| Sep 12, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -6.06% | 18,000 | 
| Sep 11, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -2.94% | 5,000 | 
| Sep 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 4,000 | 
| Sep 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 2,148 | 
| Sep 8, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 2,500 | 
| Sep 5, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 4,224 | 
| Sep 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.48% | 16,500 | 
| Sep 3, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 3,000 | 
| Sep 2, 2025 | 0.67 | 0.69 | 0.59 | 0.66 | 0.66 | -1.49% | 15,500 | 
| Aug 29, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 6.35% | 7,500 | 
| Aug 27, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 3,516 | 
| Aug 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 2,000 | 
| Aug 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 2,000 | 
| Aug 22, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 20,800 | 
| Aug 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 600 | 
| Aug 20, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 8,750 | 
| Aug 19, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 5,000 |