American Atomics Inc. (CSE:NUKE)
Canada · Delayed Price · Currency is CAD 0.9200
+0.0800 (9.52%)
Sep 19, 2025, 3:56 PM EDT
American Atomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 13.33% | 23,837 |
| Aug 15, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | 9.09% | 7,500 |
| Aug 14, 2025 | 0.53 | 0.55 | 0.50 | 0.55 | 0.55 | 7.84% | 25,000 |
| Aug 13, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 2.00% | 6,900 |
| Aug 12, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 35,700 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | - | 5,500 |
| Aug 8, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 7,600 |
| Aug 7, 2025 | 0.57 | 0.57 | 0.51 | 0.51 | 0.51 | -12.07% | 29,475 |
| Aug 6, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 10,181 |
| Aug 5, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 8,000 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 12,039 |
| Jul 31, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | - | 11,500 |
| Jul 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 2,500 |
| Jul 29, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -1.85% | 15,000 |
| Jul 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 6,500 |
| Jul 25, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 5.88% | 10,500 |
| Jul 24, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.77% | 43,920 |
| Jul 23, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -10.17% | 4,950 |
| Jul 22, 2025 | 0.55 | 0.59 | 0.52 | 0.59 | 0.59 | 9.26% | 37,000 |
| Jul 21, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 5,500 |
| Jul 18, 2025 | 0.55 | 0.55 | 0.50 | 0.54 | 0.54 | -1.82% | 42,500 |
| Jul 17, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | 1.85% | 38,105 |
| Jul 16, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -6.90% | 4,020 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -6.45% | 13,020 |
| Jul 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 500 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 10,010 |
| Jul 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 3.13% | 5,500 |
| Jul 9, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 2,203 |