American Fusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.05	0.06	0.05	0.05	0.05	5.83%	5,233,646
Mar 26, 2026	0.06	0.06	0.05	0.05	0.05	-13.46%	5,928,062
Mar 25, 2026	0.06	0.06	0.05	0.05	0.05	-4.46%	5,399,168
Mar 24, 2026	0.05	0.06	0.05	0.06	0.06	17.15%	9,691,466
Mar 23, 2026	0.04	0.05	0.04	0.05	0.05	-0.42%	8,753,603
Mar 20, 2026	0.06	0.06	0.04	0.05	0.05	-9.43%	8,000,051
Mar 19, 2026	0.06	0.06	0.05	0.05	0.05	-1.85%	6,881,448
Mar 18, 2026	0.05	0.06	0.05	0.05	0.05	8.00%	10,705,310
Mar 17, 2026	0.06	0.06	0.05	0.05	0.05	-12.28%	17,126,038
Mar 16, 2026	0.06	0.06	0.05	0.06	0.06	-6.56%	19,283,869
Mar 13, 2026	0.07	0.08	0.04	0.06	0.06	-12.23%	33,233,896
Mar 12, 2026	0.07	0.08	0.06	0.07	0.07	6.92%	29,532,904
Mar 11, 2026	0.05	0.07	0.04	0.07	0.07	30.00%	42,501,404
Mar 10, 2026	0.04	0.05	0.04	0.05	0.05	32.63%	51,039,512
Mar 9, 2026	0.04	0.04	0.03	0.04	0.04	13.55%	13,720,648
Mar 6, 2026	0.03	0.04	0.03	0.03	0.03	4.08%	4,614,174
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-6.18%	9,841,917
Mar 4, 2026	0.04	0.04	0.03	0.03	0.03	-3.68%	14,072,258
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-10.86%	12,932,868
Mar 2, 2026	0.04	0.05	0.04	0.04	0.04	11.24%	20,488,028
Feb 27, 2026	0.03	0.04	0.03	0.04	0.04	31.85%	15,443,480
Feb 26, 2026	0.03	0.04	0.03	0.03	0.03	-6.90%	34,568,073
Feb 25, 2026	0.03	0.03	0.02	0.03	0.03	34.88%	24,623,430
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	13.16%	13,064,899
Feb 23, 2026	0.02	0.02	0.02	0.02	0.02	0.53%	11,054,147
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	5.59%	6,064,908
Feb 19, 2026	0.02	0.02	0.02	0.02	0.02	-5.29%	6,574,330
Feb 18, 2026	0.02	0.02	0.02	0.02	0.02	5.00%	18,641,148
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	-0.55%	17,093,237
Feb 13, 2026	0.03	0.03	0.02	0.02	0.02	-19.56%	16,988,515
Feb 12, 2026	0.03	0.03	0.02	0.02	0.02	2.27%	11,788,744
Feb 11, 2026	0.02	0.03	0.02	0.02	0.02	5.77%	14,069,251
Feb 10, 2026	0.02	0.02	0.02	0.02	0.02	9.47%	6,853,750
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	13,636,375
Feb 6, 2026	0.02	0.02	0.02	0.02	0.02	16.13%	12,483,981
Feb 5, 2026	0.02	0.02	0.01	0.02	0.02	-1.27%	17,041,410
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	-7.10%	12,067,580
Feb 3, 2026	0.01	0.02	0.01	0.02	0.02	-8.65%	8,867,857
Feb 2, 2026	0.02	0.02	0.02	0.02	0.02	37.04%	18,241,444
Jan 30, 2026	0.02	0.02	0.01	0.01	0.01	-27.42%	19,299,890
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	-3.63%	9,676,402
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	-5.85%	8,823,889
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	6.77%	5,970,075
Jan 26, 2026	0.02	0.02	0.02	0.02	0.02	1.59%	6,375,534
Jan 23, 2026	0.02	0.02	0.02	0.02	0.02	-1.05%	12,543,637
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	-11.57%	12,721,401
Jan 21, 2026	0.03	0.03	0.02	0.02	0.02	-10.00%	11,140,939
Jan 20, 2026	0.02	0.03	0.02	0.02	0.02	2.13%	17,331,336
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	3.52%	16,110,654
Jan 15, 2026	0.02	0.02	0.02	0.02	0.02	5.09%	11,819,355