Skip to main content
Atomic Minerals Corporation (TSXV:ATOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
0.00 (0.00%)
At close: Mar 9, 2026

Atomic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.150.130.140.14-511,082
Mar 6, 20260.130.140.130.140.1412.00%768,079
Mar 5, 20260.120.130.120.130.134.17%452,943
Mar 4, 20260.120.120.120.120.124.35%510,444
Mar 3, 20260.110.120.110.120.129.52%633,853
Mar 2, 20260.100.110.100.110.115.00%384,999
Feb 27, 20260.090.100.090.100.1017.65%302,712
Feb 26, 20260.100.100.090.090.09-10.53%513,854
Feb 25, 20260.100.110.100.100.10-5.00%171,875
Feb 24, 20260.100.100.090.100.10-566,174
Feb 23, 20260.120.120.100.100.10-13.04%611,296
Feb 20, 20260.120.120.110.120.124.55%213,784
Feb 19, 20260.100.120.090.110.1129.41%686,400
Feb 18, 20260.090.100.090.090.09-5.56%201,514
Feb 17, 20260.090.100.090.090.09-5.26%220,741
Feb 13, 20260.110.110.100.100.10-9.52%95,870
Feb 12, 20260.100.110.100.110.115.00%145,115
Feb 11, 20260.110.110.100.100.10-9.09%231,477
Feb 10, 20260.120.130.110.110.11-15.38%106,226
Feb 9, 20260.140.140.130.130.13-3.70%243,856
Feb 6, 20260.110.150.100.140.1422.73%292,930
Feb 5, 20260.120.130.110.110.11-12.00%381,000
Feb 4, 20260.130.140.130.130.13-3.85%108,023
Feb 3, 20260.120.130.120.130.138.33%112,500
Feb 2, 20260.120.130.120.120.12-4.00%150,391
Jan 30, 20260.130.130.120.130.13-86,394
Jan 29, 20260.150.150.120.130.13-13.79%369,717
Jan 28, 20260.150.160.120.150.153.57%273,040
Jan 27, 20260.120.150.120.140.1412.00%294,148
Jan 26, 20260.130.140.120.130.13-7.41%464,253
Jan 23, 20260.150.150.120.140.14-10.00%490,821
Jan 22, 20260.170.170.150.150.15-11.76%297,075
Jan 21, 20260.170.180.170.170.17-2.86%71,196
Jan 20, 20260.170.180.170.180.182.94%90,583
Jan 19, 20260.180.180.170.170.17-159,954
Jan 16, 20260.160.180.160.170.179.68%231,788
Jan 15, 20260.160.160.150.160.16-26,689
Jan 14, 20260.160.160.150.160.16-218,438
Jan 13, 20260.190.190.150.160.16-13.89%328,920
Jan 12, 20260.140.190.130.180.1833.33%1,197,168
Jan 9, 20260.130.140.130.140.148.00%184,500
Jan 8, 20260.120.140.120.130.1313.64%197,788
Jan 7, 20260.130.130.110.110.11-15.38%358,540
Jan 6, 20260.120.130.120.130.1313.04%324,500
Jan 5, 20260.110.130.110.120.12-364,365
Jan 2, 20260.100.120.100.120.1215.00%646,775
Dec 31, 20250.100.100.100.100.10-220,000
Dec 30, 20250.100.110.090.100.10-692,500
Dec 29, 20250.100.100.100.100.10-557,710
Dec 24, 20250.100.100.090.100.105.26%230,128
Dec 23, 20250.120.120.100.100.10-17.39%242,650
Dec 22, 20250.130.130.110.120.12-8.00%652,212
Dec 19, 20250.130.130.120.130.13-365,222
Dec 18, 20250.120.130.120.130.138.70%188,240
Dec 17, 20250.120.130.120.120.12-222,350
Dec 16, 20250.110.130.110.120.129.52%495,722
Dec 15, 20250.120.120.100.110.11-8.70%804,433
Dec 12, 20250.120.120.090.120.12-4.17%518,600
Dec 11, 20250.140.140.110.120.12-4.00%284,074
Dec 10, 20250.110.150.110.130.1325.00%1,843,930
Dec 9, 20250.130.190.100.100.10-16.67%3,262,608
Dec 8, 20250.100.150.100.120.1220.00%1,139,103
Dec 5, 20250.090.110.080.100.1025.00%1,424,555
Dec 4, 20250.090.090.080.080.08-5.88%249,603
Dec 3, 20250.090.090.090.090.09-152,685
Dec 2, 20250.090.090.090.090.096.25%56,000
Dec 1, 20250.090.090.080.080.08-179,030
Nov 28, 20250.060.090.060.080.0833.33%682,536
Nov 27, 20250.060.060.060.060.06-156,638
Nov 26, 20250.060.070.060.060.06-62,250
Nov 25, 20250.060.060.060.060.06-144,175
Nov 24, 20250.060.060.060.060.06-15,000
Nov 21, 20250.060.060.060.060.06-20,167
Nov 20, 20250.070.070.060.060.06-15,000
Nov 19, 20250.060.070.060.060.06-286,569
Nov 18, 20250.060.060.060.060.0620.00%164,132
Nov 17, 20250.060.060.050.050.05-96,500
Nov 14, 20250.050.050.050.050.05-9.09%906,750
Nov 13, 20250.060.060.060.060.0610.00%39,000
Nov 12, 20250.060.060.050.050.05-9.09%49,000
Nov 11, 20250.060.060.060.060.06-8.33%144,000
Nov 10, 20250.060.060.060.060.069.09%20,010
Nov 7, 20250.060.060.060.060.06-8.33%60,600
Nov 6, 20250.060.060.060.060.06-2,100
Nov 5, 20250.060.060.060.060.06-153,000
Nov 4, 20250.070.070.060.060.06-7.69%99,000
Nov 3, 20250.070.070.070.070.07-7.14%10,071
Oct 31, 20250.070.070.070.070.077.69%4,000
Oct 30, 20250.070.070.070.070.07-64,000
Oct 29, 20250.070.070.070.070.07-198,000
Oct 28, 20250.060.070.060.070.07-13,000
Oct 27, 20250.060.070.060.070.07-78,000
Oct 24, 20250.060.070.060.070.0718.18%144,010
Oct 23, 20250.060.060.060.060.0610.00%50,000
Oct 21, 20250.050.050.050.050.05-81,000
Oct 20, 20250.060.060.050.050.05-16.67%250,834
Oct 17, 20250.060.060.060.060.06-11,000
Oct 16, 20250.060.060.060.060.06-14,100
Oct 15, 20250.060.060.060.060.069.09%742,096
Oct 14, 20250.050.060.050.060.0610.00%327,065