Atomic Minerals Corporation (TSXV:ATOM)
Canada · Delayed Price · Currency is CAD 0.0450
-0.0050 (-10.00%)
At close: Apr 10, 2026
Atomic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 2,405,018 |
| Apr 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -28.57% | 2,281,578 |
| Apr 8, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 28,185 |
| Apr 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 17,000 |
| Apr 6, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 182,358 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 345,000 |
| Apr 1, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 119,859 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 248,607 |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 154,679 |
| Mar 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 224,415 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 168,499 |
| Mar 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 90,611 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 122,316 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 68,082 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 62,300 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 116,238 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 275,902 |
| Mar 17, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 163,227 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 237,312 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 255,464 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 583,521 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 640,259 |
| Mar 10, 2026 | 0.14 | 0.15 | 0.11 | 0.11 | 0.11 | -21.43% | 928,671 |
| Mar 9, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 511,082 |
| Mar 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 768,079 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 452,943 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 510,444 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 633,853 |
| Mar 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 384,999 |
| Feb 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 302,712 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 513,854 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 171,875 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 566,174 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 611,296 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 213,784 |
| Feb 19, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 29.41% | 686,400 |
| Feb 18, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 201,514 |
| Feb 17, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 220,741 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 95,870 |
| Feb 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 145,115 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 231,477 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 106,226 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 243,856 |
| Feb 6, 2026 | 0.11 | 0.15 | 0.10 | 0.14 | 0.14 | 22.73% | 292,930 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 381,000 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 108,023 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 112,500 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 150,391 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 86,394 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -13.79% | 369,717 |