Ameritek Ventures, Inc. (ATVK)
OTCMKTS
· Delayed Price · Currency is USD
6.00
+1.00 (20.00%)
Mar 5, 2026, 3:58 PM EST
Ameritek Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 20.00% | 1,127 |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 498 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 161 |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.53% | 346 |
| Feb 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 14.00% | 576 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.38 | 4.50 | 4.50 | - | 666 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 248 |
| Feb 10, 2026 | 5.17 | 5.17 | 4.90 | 5.00 | 5.00 | 3.09% | 652 |
| Feb 9, 2026 | 5.30 | 5.30 | 4.85 | 4.85 | 4.85 | -30.71% | 440 |
| Feb 3, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -6.42% | 536 |
| Jan 30, 2026 | 5.00 | 12.00 | 4.55 | 7.48 | 7.48 | 87.00% | 4,178 |
| Jan 29, 2026 | 9.00 | 9.00 | 3.56 | 4.00 | 4.00 | -63.64% | 5,370 |
| Jan 28, 2026 | 6.80 | 14.70 | 6.80 | 11.00 | 11.00 | 61.76% | 3,397 |
| Jan 27, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 4.62% | 4,492 |
| Jan 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -17.58% | 386 |
| Jan 22, 2026 | 5.50 | 8.99 | 2.89 | 7.89 | 7.89 | 31.43% | 3,197 |
| Jan 21, 2026 | 3.00 | 9.49 | 3.00 | 6.00 | 6.00 | -39.94% | 2,191 |
| Jan 20, 2026 | 10.00 | 13.50 | 5.00 | 9.99 | 9.99 | 5.38% | 1,069 |
| Jan 16, 2026 | 15.48 | 16.08 | 6.00 | 9.48 | 9.48 | -50.63% | 10,087 |
| Jan 15, 2026 | 12.36 | 20.64 | 12.36 | 19.20 | 19.20 | 33.11% | 1,351 |
| Jan 14, 2026 | 12.48 | 15.56 | 12.48 | 14.43 | 14.42 | 0.17% | 4 |
| Jan 13, 2026 | 14.16 | 14.40 | 14.16 | 14.40 | 14.40 | 1.69% | 84 |
| Jan 12, 2026 | 16.80 | 16.80 | 11.04 | 14.16 | 14.16 | -11.94% | 1,381 |
| Jan 9, 2026 | 15.12 | 16.08 | 15.12 | 16.08 | 16.08 | -2.90% | 14 |
| Jan 8, 2026 | 16.56 | 16.68 | 16.56 | 16.56 | 16.56 | -1.43% | 196 |
| Jan 7, 2026 | 13.32 | 17.10 | 13.32 | 16.80 | 16.80 | 1.30% | 207 |
| Jan 6, 2026 | 16.80 | 18.00 | 15.36 | 16.59 | 16.58 | -4.69% | 153 |
| Jan 5, 2026 | 16.56 | 18.84 | 15.60 | 17.40 | 17.40 | -9.37% | 572 |
| Jan 2, 2026 | 19.92 | 19.92 | 16.32 | 19.20 | 19.20 | -10.61% | 262 |
| Dec 31, 2025 | 16.20 | 21.48 | 16.20 | 21.48 | 21.48 | 28.31% | 750 |
| Dec 30, 2025 | 16.92 | 18.96 | 10.20 | 16.74 | 16.74 | -5.10% | 731 |
| Dec 29, 2025 | 18.10 | 21.24 | 17.52 | 17.64 | 17.64 | -13.53% | 438 |
| Dec 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 10.75% | 20 |
| Dec 24, 2025 | 17.52 | 19.20 | 17.52 | 18.42 | 18.42 | 2.33% | 75 |
| Dec 23, 2025 | 17.52 | 19.20 | 17.52 | 18.00 | 18.00 | -1.32% | 97 |
| Dec 22, 2025 | 18.24 | 20.52 | 18.24 | 18.24 | 18.24 | 0.66% | 335 |
| Dec 19, 2025 | 20.79 | 23.28 | 17.40 | 18.12 | 18.12 | -18.38% | 146 |
| Dec 18, 2025 | 18.51 | 22.20 | 18.51 | 22.20 | 22.20 | 14.55% | 264 |
| Dec 17, 2025 | 19.32 | 22.20 | 17.04 | 19.38 | 19.38 | -8.55% | 545 |
| Dec 16, 2025 | 22.20 | 22.20 | 19.20 | 21.19 | 21.19 | 2.67% | 205 |
| Dec 15, 2025 | 16.92 | 22.68 | 16.92 | 20.64 | 20.64 | 0.58% | 48 |
| Dec 12, 2025 | 20.28 | 23.64 | 18.48 | 20.52 | 20.52 | 1.18% | 425 |
| Dec 11, 2025 | 19.98 | 23.40 | 16.80 | 20.28 | 20.28 | -7.14% | 695 |
| Dec 10, 2025 | 20.88 | 22.44 | 19.20 | 21.84 | 21.84 | -1.62% | 395 |
| Dec 9, 2025 | 16.92 | 22.80 | 16.80 | 22.20 | 22.20 | 19.35% | 667 |
| Dec 8, 2025 | 15.99 | 24.60 | 15.99 | 18.60 | 18.60 | 9.93% | 3,444 |
| Dec 5, 2025 | 16.32 | 16.92 | 15.12 | 16.92 | 16.92 | 3.68% | 114 |
| Dec 4, 2025 | 19.32 | 19.32 | 15.84 | 16.32 | 16.32 | -5.23% | 341 |
| Dec 3, 2025 | 17.64 | 17.64 | 13.80 | 17.22 | 17.22 | 1.77% | 210 |
| Dec 2, 2025 | 15.82 | 19.80 | 15.82 | 16.92 | 16.92 | 16.53% | 980 |
| Dec 1, 2025 | 19.80 | 19.80 | 13.20 | 14.52 | 14.52 | -31.44% | 3,022 |
| Nov 28, 2025 | 25.20 | 26.40 | 20.64 | 21.18 | 21.18 | -15.95% | 117 |
| Nov 26, 2025 | 19.55 | 27.60 | 18.12 | 25.20 | 25.20 | 23.53% | 4,003 |
| Nov 25, 2025 | 20.28 | 21.24 | 15.60 | 20.40 | 20.40 | 10.03% | 1,513 |
| Nov 24, 2025 | 16.44 | 20.40 | 12.24 | 18.54 | 18.54 | 10.36% | 411 |
| Nov 21, 2025 | 11.04 | 21.36 | 8.16 | 16.80 | 16.80 | 52.18% | 4,650 |
| Nov 20, 2025 | 12.00 | 12.72 | 10.20 | 11.04 | 11.04 | 0.11% | 294 |
| Nov 19, 2025 | 9.96 | 15.60 | 8.52 | 11.03 | 11.03 | 10.06% | 2,201 |
| Nov 18, 2025 | 8.16 | 20.99 | 8.16 | 10.02 | 10.02 | 7.05% | 2,015 |
| Nov 17, 2025 | 10.14 | 11.64 | 8.16 | 9.36 | 9.36 | -13.33% | 206 |
| Nov 14, 2025 | 8.40 | 10.80 | 8.40 | 10.80 | 10.80 | 35.54% | 1,349 |
| Nov 13, 2025 | 8.75 | 8.75 | 7.68 | 7.97 | 7.97 | -11.47% | 37 |
| Nov 12, 2025 | 10.08 | 10.08 | 9.00 | 9.00 | 9.00 | - | 45 |
| Nov 11, 2025 | 9.00 | 9.36 | 9.00 | 9.00 | 9.00 | -1.96% | 31 |
| Nov 10, 2025 | 7.68 | 9.18 | 7.44 | 9.18 | 9.18 | -3.16% | 202 |
| Nov 7, 2025 | 8.40 | 9.48 | 7.90 | 9.48 | 9.48 | 11.27% | 192 |
| Nov 6, 2025 | 8.76 | 8.76 | 7.56 | 8.52 | 8.52 | -11.25% | 153 |
| Nov 5, 2025 | 7.32 | 9.96 | 7.32 | 9.60 | 9.60 | 21.21% | 431 |
| Nov 4, 2025 | 7.20 | 8.40 | 7.20 | 7.92 | 7.92 | 10.00% | 65 |
| Nov 3, 2025 | 6.12 | 8.64 | 6.12 | 7.20 | 7.20 | -14.29% | 116 |
| Oct 31, 2025 | 8.40 | 9.47 | 8.40 | 8.40 | 8.40 | -11.39% | 164 |
| Oct 30, 2025 | 9.00 | 9.48 | 8.52 | 9.48 | 9.48 | 5.33% | 303 |
| Oct 29, 2025 | 7.44 | 9.48 | 7.44 | 9.00 | 9.00 | 9.49% | 355 |
| Oct 28, 2025 | 9.96 | 10.68 | 7.44 | 8.22 | 8.22 | -23.03% | 1,009 |
| Oct 27, 2025 | 13.20 | 15.96 | 9.96 | 10.68 | 10.68 | -21.94% | 1,009 |
| Oct 24, 2025 | 13.80 | 19.08 | 13.56 | 13.68 | 13.68 | 0.93% | 317 |
| Oct 23, 2025 | 13.56 | 13.92 | 13.20 | 13.56 | 13.55 | -5.08% | 87 |
| Oct 22, 2025 | 13.20 | 17.88 | 13.20 | 14.28 | 14.28 | 6.25% | 827 |
| Oct 21, 2025 | 18.00 | 19.20 | 13.20 | 13.44 | 13.44 | -25.33% | 567 |
| Oct 20, 2025 | 18.24 | 20.04 | 15.72 | 18.00 | 18.00 | -9.09% | 1,491 |
| Oct 17, 2025 | 19.20 | 23.76 | 19.20 | 19.80 | 19.80 | -13.16% | 1,661 |
| Oct 16, 2025 | 20.04 | 23.88 | 18.12 | 22.80 | 22.80 | 11.76% | 2,992 |
| Oct 15, 2025 | 24.00 | 25.44 | 20.40 | 20.40 | 20.40 | -15.00% | 298 |
| Oct 14, 2025 | 18.84 | 24.00 | 18.00 | 24.00 | 24.00 | 27.39% | 2,328 |
| Oct 13, 2025 | 18.00 | 19.80 | 17.45 | 18.84 | 18.84 | 10.56% | 648 |
| Oct 10, 2025 | 17.16 | 19.80 | 16.92 | 17.04 | 17.04 | 1.43% | 2,278 |
| Oct 9, 2025 | 15.60 | 17.64 | 12.84 | 16.80 | 16.80 | 11.11% | 1,981 |
| Oct 8, 2025 | 14.40 | 16.44 | 14.09 | 15.12 | 15.12 | 2.44% | 1,512 |
| Oct 7, 2025 | 11.10 | 15.00 | 10.20 | 14.76 | 14.76 | 44.72% | 2,329 |
| Oct 6, 2025 | 17.16 | 17.16 | 9.96 | 10.20 | 10.20 | -30.70% | 1,958 |
| Oct 3, 2025 | 8.28 | 18.00 | 8.04 | 14.72 | 14.72 | 55.26% | 4,774 |
| Oct 2, 2025 | 12.48 | 12.48 | 8.28 | 9.48 | 9.48 | -24.77% | 984 |
| Oct 1, 2025 | 6.12 | 13.80 | 5.86 | 12.60 | 12.60 | 90.92% | 8,561 |
| Sep 30, 2025 | 6.48 | 6.96 | 6.48 | 6.60 | 6.60 | 10.00% | 314 |
| Sep 29, 2025 | 6.48 | 6.48 | 6.00 | 6.00 | 6.00 | -4.76% | 55 |
| Sep 26, 2025 | 6.24 | 6.84 | 5.64 | 6.30 | 6.30 | 14.13% | 168 |
| Sep 25, 2025 | 6.24 | 6.84 | 5.52 | 5.52 | 5.52 | -23.33% | 245 |
| Sep 24, 2025 | 7.20 | 7.20 | 6.12 | 7.20 | 7.20 | 6.01% | 1,830 |
| Sep 23, 2025 | 6.60 | 6.79 | 6.60 | 6.79 | 6.79 | -3.25% | 8 |
| Sep 22, 2025 | 8.40 | 8.40 | 6.60 | 7.02 | 7.02 | -8.02% | 316 |