Atomic Minerals Corporation (TSXV:ATOM)
Canada · Delayed Price · Currency is CAD 0.1700
+0.0150 (9.68%)
At close: Jan 16, 2026
Atomic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 90,583 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 159,954 |
| Jan 16, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 231,788 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 26,689 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 218,438 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -13.89% | 328,920 |
| Jan 12, 2026 | 0.14 | 0.19 | 0.13 | 0.18 | 0.18 | 33.33% | 1,197,168 |
| Jan 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 184,500 |
| Jan 8, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.64% | 197,788 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 358,540 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 324,500 |
| Jan 5, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 364,365 |
| Jan 2, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 646,775 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 220,000 |
| Dec 30, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 692,500 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 557,710 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 230,128 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -17.39% | 242,650 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 652,212 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 365,222 |
| Dec 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 188,240 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 222,350 |
| Dec 16, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.52% | 495,722 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 804,433 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | -4.17% | 518,600 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -4.00% | 284,074 |
| Dec 10, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 25.00% | 1,843,930 |
| Dec 9, 2025 | 0.13 | 0.19 | 0.10 | 0.10 | 0.10 | -16.67% | 3,262,608 |
| Dec 8, 2025 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | 20.00% | 1,139,103 |
| Dec 5, 2025 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 25.00% | 1,424,555 |
| Dec 4, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 249,603 |
| Dec 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 152,685 |
| Dec 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 56,000 |
| Dec 1, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 179,030 |
| Nov 28, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 33.33% | 682,536 |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 156,638 |
| Nov 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 62,250 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 144,175 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,000 |
| Nov 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,167 |
| Nov 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 15,000 |
| Nov 19, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 286,569 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 164,132 |
| Nov 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 96,500 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 906,750 |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 39,000 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 49,000 |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 144,000 |
| Nov 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 20,010 |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 60,600 |