American Tungsten and Antimony Ltd (ATALF)
OTCMKTS · Delayed Price · Currency is USD
0.0600
-0.0025 (-4.00%)
At close: Mar 27, 2026
ATALF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.00% | 16,000 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.85% | 247,750 |
| Mar 25, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.07% | 95,850 |
| Mar 24, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -6.67% | 424,866 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -25.00% | 922,502 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -4.99% | 296,834 |
| Mar 19, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 5.25% | 127,333 |
| Mar 18, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 49,256 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -1.84% | 538,733 |
| Mar 16, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -4.00% | 352,000 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -3.52% | 171,599 |
| Mar 12, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 1.62% | 463,000 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -14.17% | 237,441 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -18.56% | 646,326 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.22% | 183,968 |
| Mar 6, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 12.50% | 621,348 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 25.65% | 153,916 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.05% | 498,433 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.28% | 87,527 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -3.61% | 290,899 |
| Feb 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -6.82% | 309,500 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.22% | 657,688 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.09% | 77,090 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.61% | 72,662 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.20% | 123,930 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.07% | 167,761 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.31% | 1,839,028 |
| Feb 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 8.42% | 49,507 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.05% | 71,850 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 143,009 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.00% | 86,550 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 38,884 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.13% | 24,675 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -12.96% | 142,200 |
| Feb 6, 2026 | 0.10 | 0.14 | 0.09 | 0.14 | 0.14 | 45.32% | 60,242 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.07 | 0.09 | 0.09 | -9.98% | 126,243 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.73% | 124,875 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.49% | 78,045 |
| Feb 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.82% | 24,700 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.78% | 421,407 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -15.94% | 427,980 |
| Jan 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.04% | 164,539 |
| Jan 27, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 223,622 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 15.38% | 1,513,230 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 20.26% | 591,485 |
| Jan 22, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -15.94% | 509,295 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.91% | 286,948 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 498,387 |
| Jan 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.50% | 37,222 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 5.45% | 321,761 |