Skip to main content
Atomic Minerals Corporation (TSXV:ATOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
At close: Apr 28, 2026

Atomic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.05-16,012
Apr 27, 20260.050.050.040.050.05-838,130
Apr 24, 20260.050.050.050.050.05-10.00%206,000
Apr 23, 20260.050.050.050.050.05-42,653
Apr 22, 20260.050.060.050.050.0511.11%1,663,491
Apr 21, 20260.050.050.050.050.05-10.00%199,000
Apr 20, 20260.050.050.050.050.05-26,854
Apr 17, 20260.060.060.050.050.05-9.09%316,553
Apr 16, 20260.060.060.060.060.06-64,550
Apr 15, 20260.060.060.050.060.06-654,673
Apr 14, 20260.050.060.050.060.0610.00%1,630,173
Apr 13, 20260.050.050.040.050.0511.11%1,572,517
Apr 10, 20260.050.050.040.050.05-10.00%2,405,018
Apr 9, 20260.060.060.050.050.05-28.57%2,281,578
Apr 8, 20260.080.080.070.070.07-28,185
Apr 7, 20260.070.070.070.070.07-17,000
Apr 6, 20260.070.080.070.070.07-182,358
Apr 2, 20260.070.070.070.070.077.69%345,000
Apr 1, 20260.070.070.060.070.07-7.14%119,859
Mar 31, 20260.070.070.070.070.077.69%248,607
Mar 30, 20260.070.070.070.070.07-13.33%154,679
Mar 27, 20260.070.080.070.080.087.14%224,415
Mar 26, 20260.080.080.070.070.07-168,499
Mar 25, 20260.080.080.070.070.07-90,611
Mar 24, 20260.080.080.070.070.07-12.50%122,316
Mar 23, 20260.080.080.080.080.086.67%68,082
Mar 20, 20260.080.080.080.080.08-62,300
Mar 19, 20260.080.080.080.080.08-6.25%116,238
Mar 18, 20260.090.090.080.080.08-5.88%275,902
Mar 17, 20260.090.100.090.090.09-5.56%163,227
Mar 16, 20260.100.100.090.090.09-5.26%237,312
Mar 13, 20260.110.110.100.100.10-5.00%255,464
Mar 12, 20260.100.100.090.100.10-583,521
Mar 11, 20260.110.110.100.100.10-9.09%640,259
Mar 10, 20260.140.150.110.110.11-21.43%928,671
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