Tungsten West PLC (AIM:TUN)
London · Delayed Price · Currency is GBP · Price in GBX 10.20
-0.05 (-0.49%)
Oct 31, 2025, 4:07 PM GMT+1
Tungsten West Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.28 | 10.50 | 10.00 | 10.03 | 10.03 | -2.20% | 250,213 |
| Oct 30, 2025 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 197,549 |
| Oct 29, 2025 | 10.50 | 10.68 | 10.20 | 10.50 | 10.50 | - | 238,183 |
| Oct 28, 2025 | 10.36 | 11.00 | 10.25 | 10.50 | 10.50 | - | 262,122 |
| Oct 27, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -0.94% | 574,312 |
| Oct 24, 2025 | 10.50 | 11.00 | 10.00 | 10.60 | 10.60 | 0.95% | 422,410 |
| Oct 23, 2025 | 10.25 | 11.00 | 9.90 | 10.50 | 10.50 | 2.44% | 350,380 |
| Oct 22, 2025 | 10.40 | 10.50 | 10.00 | 10.25 | 10.25 | 0.99% | 321,401 |
| Oct 21, 2025 | 10.25 | 10.50 | 10.00 | 10.15 | 10.15 | -0.98% | 344,947 |
| Oct 20, 2025 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 546,904 |
| Oct 17, 2025 | 11.25 | 11.50 | 9.50 | 10.00 | 10.00 | -9.91% | 637,079 |
| Oct 16, 2025 | 10.50 | 11.50 | 10.00 | 11.10 | 11.10 | 5.71% | 2,575,454 |
| Oct 15, 2025 | 9.50 | 11.00 | 9.50 | 10.50 | 10.50 | 10.53% | 2,302,069 |
| Oct 14, 2025 | 9.50 | 10.50 | 8.50 | 9.50 | 9.50 | - | 2,442,755 |
| Oct 13, 2025 | 8.50 | 9.75 | 8.50 | 9.50 | 9.50 | 11.76% | 2,578,624 |
| Oct 10, 2025 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 846,231 |
| Oct 9, 2025 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 2.91% | 540,571 |
| Oct 8, 2025 | 8.25 | 8.50 | 8.03 | 8.26 | 8.26 | - | 262,518 |
| Oct 7, 2025 | 8.25 | 8.68 | 8.00 | 8.26 | 8.26 | 0.12% | 362,285 |
| Oct 6, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 0.61% | 474,603 |
| Oct 3, 2025 | 8.08 | 8.50 | 7.64 | 8.20 | 8.20 | 2.50% | 336,698 |
| Oct 2, 2025 | 8.75 | 9.00 | 8.00 | 8.00 | 8.00 | -9.09% | 1,299,117 |
| Oct 1, 2025 | 8.75 | 9.00 | 8.50 | 8.80 | 8.80 | 0.57% | 505,788 |
| Sep 30, 2025 | 8.75 | 9.18 | 8.50 | 8.75 | 8.75 | -1.69% | 566,029 |
| Sep 29, 2025 | 8.75 | 9.00 | 8.53 | 8.90 | 8.90 | -1.11% | 358,700 |
| Sep 26, 2025 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 3.45% | 266,235 |
| Sep 25, 2025 | 8.75 | 9.00 | 8.50 | 8.70 | 8.70 | -0.57% | 454,072 |
| Sep 24, 2025 | 8.90 | 9.00 | 8.50 | 8.75 | 8.75 | - | 1,004,786 |
| Sep 23, 2025 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | -5.41% | 2,305,255 |
| Sep 22, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 555,851 |
| Sep 19, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | -0.11% | 156,741 |
| Sep 18, 2025 | 9.11 | 9.50 | 9.00 | 9.26 | 9.26 | 0.11% | 280,677 |
| Sep 17, 2025 | 9.00 | 10.00 | 8.50 | 9.25 | 9.25 | 2.78% | 285,317 |
| Sep 16, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | -1.10% | 574,776 |
| Sep 15, 2025 | 9.25 | 10.00 | 8.50 | 9.10 | 9.10 | -3.19% | 1,285,442 |
| Sep 12, 2025 | 9.50 | 11.00 | 9.00 | 9.40 | 9.40 | -1.05% | 2,861,669 |
| Sep 11, 2025 | 9.80 | 10.00 | 9.00 | 9.50 | 9.50 | -3.06% | 493,112 |
| Sep 10, 2025 | 10.00 | 10.00 | 9.00 | 9.80 | 9.80 | -2.00% | 623,635 |
| Sep 9, 2025 | 9.50 | 10.00 | 9.00 | 10.00 | 10.00 | 3.09% | 906,622 |
| Sep 8, 2025 | 9.75 | 10.00 | 9.00 | 9.70 | 9.70 | -4.90% | 1,309,018 |
| Sep 5, 2025 | 10.95 | 11.00 | 9.50 | 10.20 | 10.20 | -2.86% | 1,134,692 |
| Sep 4, 2025 | 10.19 | 11.00 | 9.00 | 10.50 | 10.50 | -4.55% | 960,038 |
| Sep 3, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 7.84% | 568,832 |
| Sep 2, 2025 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | -6.42% | 1,279,879 |
| Sep 1, 2025 | 10.95 | 11.50 | 10.00 | 10.90 | 10.90 | -0.91% | 1,043,007 |
| Aug 29, 2025 | 10.50 | 11.00 | 9.50 | 11.00 | 11.00 | 1.85% | 811,496 |
| Aug 28, 2025 | 9.60 | 14.00 | 9.00 | 10.80 | 10.80 | 20.00% | 6,861,336 |
| Aug 27, 2025 | 9.50 | 9.50 | 8.81 | 9.00 | 9.00 | - | 136,757 |
| Aug 26, 2025 | 8.72 | 9.50 | 8.50 | 9.00 | 9.00 | - | 327,955 |
| Aug 22, 2025 | 8.60 | 9.22 | 8.50 | 9.00 | 9.00 | - | 340,893 |