American Tungsten and Antimony Ltd (ATALF)
OTCMKTS · Delayed Price · Currency is USD
0.0560
+0.0026 (4.87%)
At close: Aug 11, 2026
ATALF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.47% | 1,178,879 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 19.99% | 678,918 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.65% | 212,718 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.27% | 22,666 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.45% | 270,200 |
| Aug 3, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 16.42% | 61,369 |
| Jul 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.27% | 191,862 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.08% | 884,942 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.91% | 306,093 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.19% | 98,920 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.94% | 226,251 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.56% | 424,450 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.31% | 70,000 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 76,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 951,000 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.96% | 10,000 |
| Jul 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 315,000 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.34% | 206,276 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.71% | 152,954 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.66% | 356,000 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.99% | 15,536 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.86% | 129,850 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.29% | 571,250 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.43% | 191,162 |
| Jul 7, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 50.86% | 771,000 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.87% | 124,856 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.80% | 499,680 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.59% | 211,075 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.50% | 372,030 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 44,000 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 53,150 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,350 |
| Jun 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.82% | 406,500 |
| Jun 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.64% | 476,200 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.84% | 583,900 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.45% | 247,422 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.43% | 519,156 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -9.56% | 51,075 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.52% | 333,500 |
| Jun 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.82% | 139,000 |
| Jun 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.10% | 61,000 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.51% | 140,137 |
| Jun 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.11% | 428,550 |
| Jun 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.92% | 1,191,600 |
| Jun 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.16% | 708,486 |
| Jun 4, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 2.69% | 291,537 |
| Jun 3, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 10.13% | 66,000 |
| Jun 2, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.97% | 239,300 |
| Jun 1, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.36% | 74,556 |
| May 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.12% | 147,244 |