American Atomics Inc. (CSE:NUKE)
Canada · Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
Aug 10, 2026, 2:18 PM EST
American Atomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 131,020 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 14,500 |
| Aug 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 38,006 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 104,337 |
| Jul 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 16,975 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 84,500 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 139,000 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 26,500 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 39,000 |
| Jul 24, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 56,000 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 179,830 |
| Jul 22, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 65,405 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 51,178 |
| Jul 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 25,000 |
| Jul 17, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 142,632 |
| Jul 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 13,600 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -12.20% | 156,500 |
| Jul 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 35,500 |
| Jul 13, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 66,984 |
| Jul 10, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 95,113 |
| Jul 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 159,740 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -14.58% | 240,500 |
| Jul 7, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | -2.04% | 74,200 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 69,217 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.08% | 81,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 211,137 |
| Jun 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 19,000 |
| Jun 25, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -5.66% | 27,580 |
| Jun 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 2,600 |
| Jun 23, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 63,750 |
| Jun 22, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 122,400 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 1,400 |
| Jun 18, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 51,500 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 35,296 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 24,000 |
| Jun 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 28,500 |
| Jun 12, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 49,500 |
| Jun 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 5,148 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -7.02% | 52,961 |
| Jun 8, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 25,650 |
| Jun 5, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -4.92% | 219,270 |
| Jun 4, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -1.61% | 114,899 |
| Jun 3, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 10.71% | 137,600 |
| Jun 2, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -1.75% | 70,020 |
| Jun 1, 2026 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -12.31% | 161,121 |
| May 29, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 8.33% | 193,100 |
| May 28, 2026 | 0.30 | 0.34 | 0.29 | 0.30 | 0.30 | 7.14% | 306,770 |
| May 27, 2026 | 0.30 | 0.33 | 0.28 | 0.28 | 0.28 | -6.67% | 61,335 |