Skip to main content
American Atomics Inc. (CSE:NUKE)
Canada flag Canada · Delayed Price · Currency is CAD
0.230
-0.005 (-2.13%)
Dec 5, 2025, 12:16 PM EST

American Atomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.250.230.23--2.13%11,000
Dec 4, 20250.240.240.240.240.24-4.08%68,000
Dec 3, 20250.250.250.240.250.25-5.77%132,500
Dec 2, 20250.280.280.260.260.26-8.77%91,900
Dec 1, 20250.300.300.290.290.29-5.00%4,800
Nov 28, 20250.310.310.300.300.30-13,000
Nov 27, 20250.310.310.300.300.301.69%102,000
Nov 26, 20250.300.310.300.300.30-4.84%23,000
Nov 25, 20250.340.340.310.310.31-8.82%39,000
Nov 24, 20250.340.340.340.340.346.25%2,500
Nov 21, 20250.310.320.290.320.323.23%123,500
Nov 20, 20250.320.330.300.310.31-3.13%180,800
Nov 19, 20250.330.340.320.320.32-1.54%97,400
Nov 18, 20250.390.390.300.330.33-18.75%310,500
Nov 17, 20250.400.400.400.400.40-1.23%7,500
Nov 14, 20250.400.410.400.410.411.25%16,250
Nov 13, 20250.440.440.400.400.40-4.76%30,500
Nov 12, 20250.400.430.400.420.427.69%27,500
Nov 11, 20250.450.450.390.390.39-14.29%55,250
Nov 10, 20250.500.500.430.460.46-7.14%34,473
Nov 7, 20250.500.500.490.490.492.08%15,500
Nov 6, 20250.480.490.480.480.484.35%10,500
Nov 5, 20250.420.460.420.460.4610.84%7,500
Nov 4, 20250.420.420.420.420.423.75%6,700
Nov 3, 20250.420.420.400.400.40-1.23%26,500
Oct 31, 20250.410.420.410.410.41-17,125
Oct 30, 20250.400.410.380.410.41-3.57%22,500
Oct 29, 20250.430.430.410.420.42-2.33%25,464
Oct 28, 20250.370.440.370.430.4313.16%44,611
Oct 27, 20250.410.410.380.380.38-15.56%67,900
Oct 24, 20250.480.480.420.450.45-4.26%57,500
Oct 23, 20250.490.490.470.470.47-2.08%3,700
Oct 22, 20250.480.480.480.480.48-4.00%6,000
Oct 21, 20250.500.550.480.500.50-5.66%37,000
Oct 20, 20250.510.530.510.530.531.92%27,850
Oct 17, 20250.490.520.450.520.524.00%65,500
Oct 16, 20250.500.500.480.500.50-31,030
Oct 15, 20250.600.600.440.500.50-18.03%132,610
Oct 14, 20250.600.620.600.610.611.67%54,500
Oct 10, 20250.630.640.600.600.60-19,111
Oct 9, 20250.650.660.600.600.60-6.25%37,010
Oct 8, 20250.600.650.600.640.643.23%45,768
Oct 7, 20250.720.720.600.620.62-16.22%167,065
Oct 6, 20250.790.790.720.740.74-6.33%29,090
Oct 3, 20250.800.800.740.790.79-7.06%26,635
Oct 2, 20250.780.860.750.850.8511.84%52,498
Oct 1, 20250.760.800.760.760.76-2.56%27,100
Sep 30, 20250.770.800.730.780.781.30%12,000
Sep 29, 20250.770.800.760.770.772.67%40,800
Sep 26, 20250.740.800.740.750.751.35%43,980
Sep 25, 20250.710.760.710.740.744.23%13,225
Sep 24, 20250.750.750.710.710.71-2.74%29,400
Sep 23, 20250.810.810.710.730.73-12.05%81,330
Sep 22, 20250.860.860.800.830.83-9.78%59,295
Sep 19, 20250.840.920.840.920.929.52%92,661
Sep 18, 20250.770.840.770.840.8415.07%119,724
Sep 17, 20250.820.820.730.730.73-7.59%89,897
Sep 16, 20250.950.950.780.790.79-19.39%129,317
Sep 15, 20250.700.980.700.980.9858.06%421,860
Sep 12, 20250.660.660.610.620.62-6.06%18,000
Sep 11, 20250.680.690.660.660.66-2.94%5,000
Sep 10, 20250.680.680.680.680.68-4,000
Sep 9, 20250.680.680.680.680.68-1.45%2,148
Sep 8, 20250.690.700.690.690.69-2,500
Sep 5, 20250.690.700.680.690.69-1.43%4,224
Sep 4, 20250.700.700.700.700.704.48%16,500
Sep 3, 20250.640.670.640.670.671.52%3,000
Sep 2, 20250.670.690.590.660.66-1.49%15,500
Aug 29, 20250.650.670.650.670.676.35%7,500
Aug 27, 20250.620.630.620.630.631.61%3,516
Aug 26, 20250.620.620.620.620.62-1.59%2,000
Aug 25, 20250.630.630.630.630.631.61%2,000
Aug 22, 20250.650.650.620.620.62-1.59%20,800
Aug 21, 20250.630.630.630.630.63-3.08%600
Aug 20, 20250.660.660.650.650.65-2.99%8,750
Aug 19, 20250.680.680.670.670.67-1.47%5,000
Aug 18, 20250.650.680.650.680.6813.33%23,837
Aug 15, 20250.610.610.590.600.609.09%7,500
Aug 14, 20250.530.550.500.550.557.84%25,000
Aug 13, 20250.520.530.510.510.512.00%6,900
Aug 12, 20250.530.530.500.500.50-5.66%35,700
Aug 11, 20250.550.550.530.530.53-5,500
Aug 8, 20250.520.540.520.530.533.92%7,600
Aug 7, 20250.570.570.510.510.51-12.07%29,475
Aug 6, 20250.560.580.560.580.583.57%10,181
Aug 5, 20250.530.560.530.560.565.66%8,000
Aug 1, 20250.550.550.530.530.53-1.85%12,039
Jul 31, 20250.510.550.510.540.54-11,500
Jul 30, 20250.540.540.540.540.541.89%2,500
Jul 29, 20250.560.560.530.530.53-1.85%15,000
Jul 28, 20250.540.540.540.540.54-6,500
Jul 25, 20250.510.540.510.540.545.88%10,500
Jul 24, 20250.520.520.510.510.51-3.77%43,920
Jul 23, 20250.580.580.530.530.53-10.17%4,950
Jul 22, 20250.550.590.520.590.599.26%37,000
Jul 21, 20250.540.550.540.540.54-5,500
Jul 18, 20250.550.550.500.540.54-1.82%42,500
Jul 17, 20250.550.550.510.550.551.85%38,105
Jul 16, 20250.570.570.540.540.54-6.90%4,020
Jul 15, 20250.620.620.580.580.58-6.45%13,020