Skip to main content
logo
American Fusion Inc. (AMFN)
OTCMKTS · Delayed Price · Currency is USD
0.1370
+0.0050 (3.79%)
Jun 2, 2026, 3:59 PM EST

American Fusion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20260.130.150.130.140.143.79%8,001,377
Jun 1, 20260.130.140.110.130.1317.33%7,372,931
May 29, 20260.110.120.100.110.110.45%8,052,651
May 28, 20260.130.130.100.110.11-4.76%14,146,566
May 27, 20260.140.140.120.120.12-9.54%9,013,497
May 26, 20260.140.140.130.130.132.36%7,456,126
May 22, 20260.130.150.120.130.131.60%8,052,287
May 21, 20260.090.140.090.130.13-10.71%28,370,675
May 20, 20260.180.180.140.140.14-15.15%9,094,967
May 19, 20260.130.170.120.170.1732.00%12,384,700
May 18, 20260.150.160.120.130.13-16.67%11,908,068
May 15, 20260.180.180.110.150.15-6.25%14,766,036
May 14, 20260.180.200.130.160.16-26,420,272
May 13, 20260.120.160.110.160.1641.59%26,624,109
May 12, 20260.100.120.090.110.1118.32%17,703,279
May 11, 20260.080.100.080.100.1020.13%14,789,215
May 8, 20260.080.080.080.080.082.05%3,893,753
May 7, 20260.080.080.070.080.08-0.64%4,627,062
May 6, 20260.080.080.080.080.08-0.51%6,000,613
May 5, 20260.080.080.080.080.08-1.50%3,259,002
May 4, 20260.080.080.080.080.083.36%8,002,310
May 1, 20260.070.080.070.080.083.20%6,766,683
Apr 30, 20260.080.080.070.080.082.74%8,637,594
Apr 29, 20260.080.090.070.070.07-8.75%10,536,450
Apr 28, 20260.090.100.080.080.08-11.11%19,480,452
Apr 27, 20260.070.090.070.090.0937.40%28,170,048
Apr 24, 20260.060.070.060.070.0712.93%9,338,152
Apr 23, 20260.070.070.060.060.06-11.99%7,566,641
Apr 22, 20260.050.070.050.070.0724.93%22,791,251
Apr 21, 20260.050.050.050.050.0514.67%7,722,207
Apr 20, 20260.040.050.040.050.052.91%7,343,119
Apr 17, 20260.050.050.040.040.042.76%6,675,072
Apr 16, 20260.050.050.040.040.04-5.64%5,131,262
Apr 15, 20260.050.060.050.050.05-7.06%5,973,511
Apr 14, 20260.050.050.050.050.0510.47%4,386,046
Apr 13, 20260.040.050.040.040.0413.38%5,559,962
Apr 10, 20260.040.040.020.040.048.20%12,547,987
Apr 9, 20260.040.040.040.040.04-8.50%6,892,526
Apr 8, 20260.040.050.040.040.04-8.88%10,967,309
Apr 7, 20260.050.050.040.040.04-12.20%13,049,080
Apr 6, 20260.060.060.050.050.05-8.26%8,190,574
Apr 2, 20260.060.060.050.050.05-2.68%5,601,134
Apr 1, 20260.060.060.050.060.06-1.75%6,135,019
Mar 31, 20260.060.060.050.060.063.64%5,643,678
Mar 30, 20260.060.060.050.060.0612.24%10,876,492
Mar 27, 20260.050.060.050.050.055.83%5,233,646
Mar 26, 20260.060.060.050.050.05-13.46%5,928,062
Mar 25, 20260.060.060.050.050.05-4.46%5,399,168
Mar 24, 20260.050.060.050.060.0617.15%9,691,466
Mar 23, 20260.040.050.040.050.05-0.42%8,753,603