Skip to main content
American Fusion Inc. (AMFN)
OTCMKTS · Delayed Price · Currency is USD
0.0735
-0.0065 (-8.12%)
Apr 29, 2026, 2:21 PM EST

American Fusion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.070.08--2.50%1,959,944
Apr 28, 20260.090.100.080.080.08-11.11%19,480,452
Apr 27, 20260.070.090.070.090.0937.40%28,170,048
Apr 24, 20260.060.070.060.070.0712.93%9,338,152
Apr 23, 20260.070.070.060.060.06-11.99%7,566,641
Apr 22, 20260.050.070.050.070.0724.81%22,791,251
Apr 21, 20260.050.050.050.050.0514.78%7,722,207
Apr 20, 20260.040.050.040.050.052.91%7,343,119
Apr 17, 20260.050.050.040.040.042.76%6,675,072
Apr 16, 20260.050.050.040.040.04-5.64%5,131,262
Apr 15, 20260.050.060.050.050.05-7.06%5,973,511
Apr 14, 20260.050.050.050.050.0510.47%4,386,046
Apr 13, 20260.040.050.040.040.0413.38%5,559,962
Apr 10, 20260.040.040.020.040.048.20%12,547,987
Apr 9, 20260.040.040.040.040.04-8.50%6,892,526
Apr 8, 20260.040.050.040.040.04-8.88%10,967,309
Apr 7, 20260.050.050.040.040.04-12.20%13,049,080
Apr 6, 20260.060.060.050.050.05-8.26%8,190,574
Apr 2, 20260.060.060.050.050.05-2.68%5,601,134
Apr 1, 20260.060.060.050.060.06-1.75%6,135,019
Mar 31, 20260.060.060.050.060.063.64%5,643,678
Mar 30, 20260.060.060.050.060.0612.24%10,876,492
Mar 27, 20260.050.060.050.050.055.83%5,233,646
Mar 26, 20260.060.060.050.050.05-13.46%5,928,062
Mar 25, 20260.060.060.050.050.05-4.46%5,399,168
Mar 24, 20260.050.060.050.060.0617.15%9,691,466
Mar 23, 20260.040.050.040.050.05-0.42%8,753,603
Mar 20, 20260.060.060.040.050.05-9.43%8,000,051
Mar 19, 20260.060.060.050.050.05-1.85%6,881,448
Mar 18, 20260.050.060.050.050.058.00%10,705,310
Mar 17, 20260.060.060.050.050.05-12.28%17,126,038
Mar 16, 20260.060.060.050.060.06-6.56%19,283,869
Mar 13, 20260.070.080.040.060.06-12.23%33,233,896
Mar 12, 20260.070.080.060.070.076.92%29,532,904
Mar 11, 20260.050.070.040.070.0730.00%42,501,404
Mar 10, 20260.040.050.040.050.0532.63%51,039,512
Mar 9, 20260.040.040.030.040.0413.55%13,720,648
Mar 6, 20260.030.040.030.030.034.08%4,614,174
Mar 5, 20260.030.030.030.030.03-6.18%9,841,917
Mar 4, 20260.040.040.030.030.03-3.68%14,072,258
Mar 3, 20260.040.040.040.040.04-10.86%12,932,868
Mar 2, 20260.040.050.040.040.0411.24%20,488,028
Feb 27, 20260.030.040.030.040.0431.85%15,443,480
Feb 26, 20260.030.040.030.030.03-6.90%34,568,073
Feb 25, 20260.030.030.020.030.0334.88%24,623,430
Feb 24, 20260.020.020.020.020.0213.16%13,064,899
Feb 23, 20260.020.020.020.020.020.53%11,054,147
Feb 20, 20260.020.020.020.020.025.59%6,064,908
Feb 19, 20260.020.020.020.020.02-5.29%6,574,330
Feb 18, 20260.020.020.020.020.025.00%18,641,148
Feb 17, 20260.020.020.020.020.02-0.55%17,093,237
Feb 13, 20260.030.030.020.020.02-19.56%16,988,515
Feb 12, 20260.030.030.020.020.022.27%11,788,744
Feb 11, 20260.020.030.020.020.025.77%14,069,251
Feb 10, 20260.020.020.020.020.029.47%6,853,750
Feb 9, 20260.020.020.020.020.025.56%13,636,375
Feb 6, 20260.020.020.020.020.0216.13%12,483,981
Feb 5, 20260.020.020.010.020.02-1.27%17,041,410
Feb 4, 20260.020.020.020.020.02-7.10%12,067,580
Feb 3, 20260.010.020.010.020.02-8.65%8,867,857
Feb 2, 20260.020.020.020.020.0237.04%18,241,444
Jan 30, 20260.020.020.010.010.01-27.42%19,299,890
Jan 29, 20260.020.020.020.020.02-3.63%9,676,402
Jan 28, 20260.020.020.020.020.02-5.85%8,823,889
Jan 27, 20260.020.020.020.020.026.77%5,970,075
Jan 26, 20260.020.020.020.020.021.59%6,375,534
Jan 23, 20260.020.020.020.020.02-1.05%12,543,637
Jan 22, 20260.020.020.020.020.02-11.57%12,721,401
Jan 21, 20260.030.030.020.020.02-10.00%11,140,939
Jan 20, 20260.020.030.020.020.022.13%17,331,336
Jan 16, 20260.020.020.020.020.023.52%16,110,654
Jan 15, 20260.020.020.020.020.025.09%11,819,355
Jan 14, 20260.020.020.020.020.026.93%12,135,116
Jan 13, 20260.020.020.020.020.02-1.94%7,408,177
Jan 12, 20260.030.030.020.020.02-10.43%22,002,163
Jan 9, 20260.020.030.020.020.02-2.95%10,413,776
Jan 8, 20260.020.030.020.020.0213.40%20,726,219
Jan 7, 20260.030.030.020.020.02-21.13%32,853,124
Jan 6, 20260.030.030.030.030.035.16%15,493,042
Jan 5, 20260.030.030.020.030.03-10.00%25,287,160
Jan 2, 20260.040.040.020.030.03-20.90%30,245,085
Dec 31, 20250.040.040.040.040.04-11.72%20,388,986
Dec 30, 20250.040.040.030.040.049.86%24,772,885
Dec 29, 20250.030.040.030.040.0430.36%36,714,094
Dec 26, 20250.030.030.020.030.0322.81%19,393,236
Dec 24, 20250.030.030.020.020.0214.00%20,175,476
Dec 23, 20250.030.040.020.020.02-16.67%100,702,149
Dec 22, 20250.010.030.010.020.02103.39%76,393,397
Dec 19, 20250.010.010.010.010.0110.28%14,685,661
Dec 18, 20250.010.010.010.010.01-6.14%14,214,556
Dec 17, 20250.010.010.010.010.0123.91%46,704,653
Dec 16, 20250.010.010.010.010.01-14.02%35,504,295
Dec 15, 20250.010.010.010.010.013.88%18,125,647
Dec 12, 20250.010.010.010.010.0124.10%17,731,531
Dec 11, 20250.010.010.010.010.01-29.06%28,934,249
Dec 10, 20250.010.010.010.010.0132.95%30,086,538
Dec 9, 20250.010.010.010.010.012.33%15,530,984
Dec 8, 20250.010.010.010.010.0126.47%33,965,274
Dec 5, 20250.000.010.000.010.0170.00%47,792,433
Dec 4, 20250.000.000.000.000.00-21,397,103