American Fusion Inc. (AMFN)
OTCMKTS · Delayed Price · Currency is USD
0.1900
0.00 (0.00%)
Aug 4, 2026, 9:57 AM EST
American Fusion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 10.47% | 8,316,746 |
| Jul 31, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 2.26% | 3,423,935 |
| Jul 30, 2026 | 0.17 | 0.18 | 0.14 | 0.17 | 0.17 | 5.19% | 6,361,726 |
| Jul 29, 2026 | 0.16 | 0.17 | 0.13 | 0.16 | 0.16 | -0.06% | 9,020,046 |
| Jul 28, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -13.51% | 12,750,060 |
| Jul 27, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 10.71% | 18,785,734 |
| Jul 24, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 7.81% | 12,783,052 |
| Jul 23, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.51% | 9,020,517 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 6.11% | 5,278,160 |
| Jul 21, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 2.66% | 14,451,917 |
| Jul 20, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | 57.92% | 16,643,518 |
| Jul 17, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.87% | 2,424,703 |
| Jul 16, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.38% | 3,152,501 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.40% | 2,106,445 |
| Jul 14, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -7.12% | 13,839,477 |
| Jul 13, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -11.11% | 6,292,683 |
| Jul 10, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.06% | 2,515,706 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 0.32% | 1,420,480 |
| Jul 8, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.18% | 1,897,446 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.10% | 6,779,847 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -7.39% | 4,038,017 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.14% | 2,470,861 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -5.77% | 2,971,736 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.92% | 2,440,284 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.81% | 2,053,653 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.47% | 3,614,617 |
| Jun 25, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.82% | 3,437,567 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.86% | 7,342,524 |
| Jun 23, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.42% | 4,083,309 |
| Jun 22, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 11.79% | 5,786,044 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.47% | 3,354,520 |
| Jun 17, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -0.36% | 5,433,428 |
| Jun 16, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 16.53% | 9,902,018 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 3.17% | 6,253,628 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.68% | 4,123,514 |
| Jun 11, 2026 | 0.08 | 0.10 | 0.07 | 0.10 | 0.10 | 21.79% | 8,417,805 |
| Jun 10, 2026 | 0.09 | 0.10 | 0.06 | 0.08 | 0.08 | -13.33% | 12,770,201 |
| Jun 9, 2026 | 0.09 | 0.11 | 0.08 | 0.09 | 0.09 | 7.14% | 10,667,258 |
| Jun 8, 2026 | 0.11 | 0.12 | 0.08 | 0.08 | 0.08 | -22.94% | 15,476,664 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -14.38% | 8,083,027 |
| Jun 4, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 5.03% | 2,374,434 |
| Jun 3, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -11.53% | 5,067,512 |
| Jun 2, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.79% | 8,001,377 |
| Jun 1, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | 17.33% | 7,372,931 |
| May 29, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.45% | 8,052,651 |
| May 28, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -4.76% | 14,146,566 |
| May 27, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -9.54% | 9,013,497 |
| May 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.36% | 7,456,126 |
| May 22, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 1.60% | 8,052,287 |
| May 21, 2026 | 0.09 | 0.14 | 0.09 | 0.13 | 0.13 | -10.71% | 28,370,675 |