Tungsten West PLC (AIM:TUN)
London · Delayed Price · Currency is GBP · Price in GBX 9.48
+0.23 (2.43%)
Sep 22, 2025, 4:25 PM GMT+1
Tungsten West Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.00 | 9.50 | 9.00 | 9.25 | 9.25 | -0.11% | 156,741 |
| Sep 18, 2025 | 9.25 | 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 | 9.50 | 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 |
| Aug 21, 2025 | 9.18 | 9.18 | 8.80 | 9.00 | 9.00 | - | 79,313 |
| Aug 20, 2025 | 9.00 | 9.25 | 8.80 | 9.00 | 9.00 | - | 307,735 |
| Aug 19, 2025 | 9.28 | 9.28 | 8.79 | 9.00 | 9.00 | - | 213,099 |
| Aug 18, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | -5.26% | 566,189 |
| Aug 15, 2025 | 8.95 | 9.50 | 8.30 | 9.50 | 9.50 | 11.76% | 331,312 |
| Aug 14, 2025 | 8.95 | 9.00 | 8.50 | 8.50 | 8.50 | - | 188,549 |
| Aug 13, 2025 | 8.95 | 9.00 | 8.23 | 8.50 | 8.50 | - | 234,306 |
| Aug 12, 2025 | 8.80 | 9.00 | 8.16 | 8.50 | 8.50 | -2.30% | 345,870 |
| Aug 11, 2025 | 8.49 | 8.70 | 8.00 | 8.70 | 8.70 | 5.45% | 447,629 |
| Aug 8, 2025 | 8.49 | 8.50 | 8.00 | 8.25 | 8.25 | -2.94% | 476,397 |
| Aug 7, 2025 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | -2.86% | 1,314,272 |
| Aug 6, 2025 | 8.99 | 9.00 | 8.65 | 8.75 | 8.75 | - | 218,351 |
| Aug 5, 2025 | 8.50 | 9.00 | 8.00 | 8.75 | 8.75 | 2.94% | 585,292 |
| Aug 4, 2025 | 9.37 | 9.60 | 8.00 | 8.50 | 8.50 | -8.11% | 1,468,132 |
| Aug 1, 2025 | 8.97 | 11.00 | 8.70 | 9.25 | 9.25 | - | 191,051 |
| Jul 31, 2025 | 8.50 | 10.00 | 8.50 | 9.25 | 9.25 | 2.78% | 493,388 |
| Jul 30, 2025 | 9.88 | 11.00 | 8.50 | 9.00 | 9.00 | -7.22% | 776,638 |
| Jul 29, 2025 | 10.15 | 11.00 | 9.50 | 9.70 | 9.70 | -5.37% | 436,120 |
| Jul 28, 2025 | 9.61 | 11.00 | 9.50 | 10.25 | 10.25 | - | 548,038 |
| Jul 25, 2025 | 10.67 | 11.00 | 9.60 | 10.25 | 10.25 | -2.38% | 225,636 |
| Jul 24, 2025 | 10.97 | 11.00 | 9.50 | 10.50 | 10.50 | - | 488,728 |
| Jul 23, 2025 | 11.35 | 11.50 | 10.00 | 10.50 | 10.50 | -4.55% | 719,085 |
| Jul 22, 2025 | 11.35 | 11.50 | 10.00 | 11.00 | 11.00 | 2.33% | 652,146 |
| Jul 21, 2025 | 10.22 | 11.50 | 9.50 | 10.75 | 10.75 | 7.50% | 535,639 |
| Jul 18, 2025 | 11.30 | 11.50 | 9.00 | 10.00 | 10.00 | -9.09% | 3,012,780 |
| Jul 17, 2025 | 11.20 | 13.50 | 11.00 | 11.00 | 11.00 | -2.22% | 1,893,875 |
| Jul 16, 2025 | 11.05 | 11.70 | 10.00 | 11.25 | 11.25 | 4.65% | 788,546 |
| Jul 15, 2025 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 3.56% | 1,276,002 |
| Jul 14, 2025 | 10.34 | 10.75 | 10.00 | 10.38 | 10.38 | 3.80% | 452,682 |
| Jul 11, 2025 | 10.33 | 10.50 | 9.50 | 10.00 | 10.00 | -11.11% | 413,801 |