Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	0.3185	0.3300	0.3090	0.3174	318,612	+0.01(+1.73%)
Apr 07, 2026	0.3181	0.3400	0.3120	0.3120	271,214	-0.01(-3.88%)
Apr 06, 2026	0.3100	0.3460	0.3100	0.3246	288,777	+0.01(+2.72%)
Apr 02, 2026	0.3091	0.3300	0.3002	0.3160	569,023	-0.01(-2.65%)
Apr 01, 2026	0.3229	0.3400	0.3127	0.3246	322,165	+0.01(+2.72%)
Mar 31, 2026	0.2940	0.3299	0.2908	0.3160	459,220	+0.02(+5.44%)
Mar 30, 2026	0.3054	0.3100	0.2878	0.2997	326,364	+0.00(+1.32%)
Mar 27, 2026	0.3309	0.3309	0.2854	0.2958	575,521	-0.03(-10.36%)
Mar 26, 2026	0.3380	0.3499	0.3205	0.3300	203,424	-0.01(-1.70%)
Mar 25, 2026	0.3426	0.3532	0.3300	0.3357	247,788	-0.01(-2.24%)
Mar 24, 2026	0.3685	0.3733	0.3331	0.3434	396,342	-0.03(-7.98%)
Mar 23, 2026	0.3600	0.3745	0.3503	0.3732	363,667	+0.02(+5.45%)
Mar 20, 2026	0.3479	0.3581	0.3381	0.3539	445,455	+0.01(+3.18%)
Mar 19, 2026	0.3588	0.3750	0.3298	0.3430	4,879,852	-0.01(-2.00%)
Mar 18, 2026	0.3623	0.3628	0.3451	0.3500	319,725	-0.01(-3.58%)
Mar 17, 2026	0.3500	0.3688	0.3475	0.3630	359,420	+0.00(+0.86%)
Mar 16, 2026	0.3870	0.3870	0.3556	0.3599	346,838	-0.02(-5.79%)
Mar 13, 2026	0.4000	0.4140	0.3800	0.3820	207,402	-0.01(-3.46%)
Mar 12, 2026	0.3950	0.4016	0.3872	0.3957	217,708	-0.01(-1.54%)
Mar 11, 2026	0.3898	0.4066	0.3873	0.4019	269,562	+0.00(+0.35%)
Mar 10, 2026	0.3900	0.4248	0.3812	0.4005	342,578	+0.01(+2.17%)
Mar 09, 2026	0.3742	0.4036	0.3521	0.3920	347,955	+0.03(+7.10%)
Mar 06, 2026	0.3800	0.3917	0.3550	0.3660	514,657	-0.03(-6.87%)
Mar 05, 2026	0.4300	0.4250	0.3920	0.3930	413,618	-0.03(-6.43%)
Mar 04, 2026	0.3730	0.4399	0.3650	0.4200	631,168	+0.04(+9.52%)
Mar 03, 2026	0.3789	0.3915	0.3510	0.3835	598,097	-0.01(-2.07%)
Mar 02, 2026	0.3900	0.4100	0.3709	0.3916	513,228	-0.02(-4.49%)
Feb 27, 2026	0.4300	0.4400	0.4100	0.4100	260,178	-0.02(-5.16%)
Feb 26, 2026	0.4400	0.4499	0.4200	0.4323	199,228	+0.00(+0.35%)
Feb 25, 2026	0.4109	0.4588	0.4012	0.4308	686,465	+0.03(+7.70%)
Feb 24, 2026	0.4260	0.4300	0.3946	0.4000	666,076	-0.01(-2.44%)
Feb 23, 2026	0.4100	0.4300	0.4000	0.4100	283,859	-0.01(-1.32%)
Feb 20, 2026	0.4500	0.4555	0.4136	0.4155	339,657	-0.04(-8.80%)
Feb 19, 2026	0.4456	0.4711	0.4400	0.4556	399,715	+0.01(+1.22%)
Feb 18, 2026	0.4892	0.4892	0.4406	0.4501	587,233	-0.04(-7.67%)
Feb 17, 2026	0.3900	0.5200	0.3603	0.4875	3,320,718	-0.03(-6.25%)
Feb 13, 2026	0.5090	0.5320	0.4818	0.5200	514,955	+0.02(+3.59%)
Feb 12, 2026	0.5000	0.5281	0.4618	0.5020	536,406	+0.00(+0.40%)
Feb 11, 2026	0.5420	0.5420	0.5000	0.5000	667,643	-0.04(-7.41%)
Feb 10, 2026	0.5280	0.5888	0.5129	0.5400	1,099,855	+0.03(+5.47%)
Feb 09, 2026	0.5300	0.5384	0.5026	0.5120	418,781	-0.02(-4.48%)
Feb 06, 2026	0.5043	0.5399	0.4806	0.5360	674,038	+0.04(+8.79%)
Feb 05, 2026	0.5000	0.5168	0.4860	0.4927	1,068,675	-0.02(-3.39%)
Feb 04, 2026	0.6027	0.6085	0.5000	0.5100	1,971,524	-0.09(-15.00%)
Feb 03, 2026	0.6420	0.6508	0.5833	0.6000	1,071,232	-0.04(-6.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

AlphaTON Capital Corp. - Common Stock (NQ:ATON)

Historical Prices

Starting at $3.75/week.

Subscribe Today