American Atomics Inc. (CSE:NUKE)
Canada · Delayed Price · Currency is CAD 0.2750
-0.0100 (-3.51%)
At close: Jan 19, 2026
American Atomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 16,108 |
| Jan 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 9,500 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.26% | 132,555 |
| Jan 14, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 57,500 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 24,000 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 59,055 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 8,500 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 5.45% | 73,500 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 3,848 |
| Jan 6, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -7.81% | 72,000 |
| Jan 5, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 3.23% | 54,500 |
| Jan 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 8.77% | 106,925 |
| Dec 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 1,500 |
| Dec 29, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 132,000 |
| Dec 23, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 12.00% | 17,000 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 6.38% | 13,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 123,090 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,066 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 63,000 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 26,500 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 31,500 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -11.67% | 56,100 |
| Dec 11, 2025 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | -9.09% | 36,502 |
| Dec 10, 2025 | 0.25 | 0.33 | 0.23 | 0.33 | 0.33 | 32.00% | 67,900 |
| Dec 9, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 15,412 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -2.08% | 174,250 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 50,194 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 68,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.77% | 132,500 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 91,900 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 4,800 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 13,000 |
| Nov 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 102,000 |
| Nov 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -4.84% | 23,000 |
| Nov 25, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -8.82% | 39,000 |
| Nov 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.25% | 2,500 |
| Nov 21, 2025 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 3.23% | 123,500 |
| Nov 20, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -3.13% | 180,800 |
| Nov 19, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 97,400 |
| Nov 18, 2025 | 0.39 | 0.39 | 0.30 | 0.33 | 0.33 | -18.75% | 310,500 |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 7,500 |
| Nov 14, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 16,250 |
| Nov 13, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -4.76% | 30,500 |
| Nov 12, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 7.69% | 27,500 |
| Nov 11, 2025 | 0.45 | 0.45 | 0.39 | 0.39 | 0.39 | -14.29% | 55,250 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.43 | 0.46 | 0.46 | -7.14% | 34,473 |
| Nov 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 2.08% | 15,500 |
| Nov 6, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 4.35% | 10,500 |
| Nov 5, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 10.84% | 7,500 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.75% | 6,700 |