American Atomics Inc. (CSE:NUKE)
Canada
· Delayed Price · Currency is CAD 0.270
-0.005 (-1.82%)
Apr 28, 2026, 12:22 PM EST
American Atomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 18,250 |
| Apr 27, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 19,000 |
| Apr 24, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -5.17% | 93,150 |
| Apr 23, 2026 | 0.27 | 0.29 | 0.22 | 0.29 | 0.29 | 9.43% | 275,685 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,500 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 40,279 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 38,000 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 6,000 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,300 |
| Apr 15, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 6,950 |
| Apr 14, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 27,500 |
| Apr 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 21,500 |
| Apr 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,000 |
| Apr 9, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.71% | 26,000 |
| Apr 8, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 44,500 |
| Apr 7, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 5,000 |
| Apr 6, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 12,250 |
| Apr 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 38,500 |
| Apr 1, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 19,000 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 20,000 |
| Mar 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 12,088 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -7.14% | 134,525 |
| Mar 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 35,500 |
| Mar 25, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 13.21% | 39,200 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 16,500 |
| Mar 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 12,059 |
| Mar 20, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 6.12% | 54,358 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 32,000 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -12.28% | 30,500 |
| Mar 17, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 27,000 |
| Mar 16, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 48,500 |
| Mar 13, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 3.77% | 67,500 |
| Mar 12, 2026 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | - | 65,000 |
| Mar 11, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 6.00% | 55,225 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 60,000 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.53% | 67,500 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -8.06% | 56,000 |
| Mar 5, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -10.14% | 8,097 |
| Mar 4, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 23.21% | 69,000 |
| Mar 3, 2026 | 0.28 | 0.32 | 0.28 | 0.28 | 0.28 | 3.70% | 8,000 |
| Mar 2, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 85,000 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 24,000 |
| Feb 26, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 29,712 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 25,250 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 30,500 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11,555 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 27,500 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 25,950 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 19,000 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 17,000 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 272,000 |
| Feb 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 24,000 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 37,000 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | - | 150,640 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 15,000 |
| Feb 6, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 168,692 |
| Feb 5, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.00% | 100,500 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -15.25% | 87,000 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 21,007 |
| Feb 2, 2026 | 0.30 | 0.35 | 0.29 | 0.31 | 0.31 | 6.90% | 78,890 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 161,678 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -6.67% | 168,500 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 29,725 |
| Jan 27, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 9,000 |
| Jan 26, 2026 | 0.28 | 0.32 | 0.27 | 0.32 | 0.32 | 14.29% | 370,401 |
| Jan 23, 2026 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | 3.70% | 117,500 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 66,850 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 51,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 16,108 |
| Jan 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 9,500 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.26% | 132,555 |
| Jan 14, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 57,500 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 24,000 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 59,055 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 8,500 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 5.45% | 73,500 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 3,848 |
| Jan 6, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -7.81% | 72,000 |
| Jan 5, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 3.23% | 54,500 |
| Jan 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 8.77% | 106,925 |
| Dec 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 1,500 |
| Dec 29, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 132,000 |
| Dec 23, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 12.00% | 17,000 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 6.38% | 13,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 123,090 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,066 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 63,000 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 26,500 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 31,500 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -11.67% | 56,100 |
| Dec 11, 2025 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | -9.09% | 36,502 |
| Dec 10, 2025 | 0.25 | 0.33 | 0.23 | 0.33 | 0.33 | 32.00% | 67,900 |
| Dec 9, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 15,412 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -2.08% | 174,250 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 50,194 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 68,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.77% | 132,500 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 91,900 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 4,800 |