Tungsten West PLC (AIM:TUN)
London · Delayed Price · Currency is GBP · Price in GBX 32.00
-0.50 (-1.54%)
At close: Mar 25, 2026
Tungsten West Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 32.43 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | 1,697,220 |
| Mar 24, 2026 | 29.00 | 32.50 | 30.50 | 32.50 | 32.50 | 10.92% | 2,958,747 |
| Mar 23, 2026 | 27.00 | 29.30 | 26.50 | 29.30 | 29.30 | 5.40% | 2,443,210 |
| Mar 20, 2026 | 27.00 | 28.00 | 27.00 | 27.80 | 27.80 | 6.11% | 2,169,397 |
| Mar 19, 2026 | 31.50 | 32.00 | 26.00 | 26.20 | 26.20 | -15.48% | 5,826,194 |
| Mar 18, 2026 | 30.50 | 32.00 | 30.00 | 31.00 | 31.00 | 1.64% | 1,912,552 |
| Mar 17, 2026 | 30.25 | 31.00 | 30.00 | 30.50 | 30.50 | 0.99% | 2,383,814 |
| Mar 16, 2026 | 31.50 | 32.00 | 29.00 | 30.20 | 30.20 | -3.21% | 2,969,442 |
| Mar 13, 2026 | 31.75 | 32.50 | 30.00 | 31.20 | 31.20 | -1.27% | 4,057,543 |
| Mar 12, 2026 | 32.00 | 33.00 | 31.00 | 31.60 | 31.60 | -1.25% | 696,057 |
| Mar 11, 2026 | 32.50 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 1,658,548 |
| Mar 10, 2026 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | 2.48% | 2,609,714 |
| Mar 9, 2026 | 30.75 | 34.00 | 30.50 | 32.20 | 32.20 | 3.21% | 3,321,060 |
| Mar 6, 2026 | 30.00 | 31.20 | 29.00 | 31.20 | 31.20 | 2.30% | 1,184,091 |
| Mar 5, 2026 | 30.50 | 31.00 | 29.00 | 30.50 | 30.50 | -0.65% | 1,284,755 |
| Mar 4, 2026 | 32.50 | 33.00 | 28.00 | 30.70 | 30.70 | -4.66% | 2,145,818 |
| Mar 3, 2026 | 33.75 | 34.00 | 32.00 | 32.20 | 32.20 | -5.29% | 3,245,332 |
| Mar 2, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 1.49% | 3,344,912 |
| Feb 27, 2026 | 32.50 | 33.50 | 31.80 | 33.50 | 33.50 | 3.08% | 2,394,610 |
| Feb 26, 2026 | 32.75 | 33.50 | 32.00 | 32.50 | 32.50 | -1.22% | 1,419,370 |
| Feb 25, 2026 | 31.25 | 33.50 | 30.00 | 32.90 | 32.90 | 2.81% | 2,097,980 |
| Feb 24, 2026 | 31.75 | 32.50 | 30.00 | 32.00 | 32.00 | 2.56% | 1,817,586 |
| Feb 23, 2026 | 31.00 | 32.50 | 30.00 | 31.20 | 31.20 | 0.65% | 1,099,053 |
| Feb 20, 2026 | 31.50 | 32.00 | 30.00 | 31.00 | 31.00 | -2.21% | 937,362 |
| Feb 19, 2026 | 31.00 | 32.00 | 30.00 | 31.70 | 31.70 | 0.63% | 679,966 |
| Feb 18, 2026 | 31.00 | 33.00 | 30.00 | 31.50 | 31.50 | 1.61% | 540,468 |
| Feb 17, 2026 | 32.75 | 33.00 | 30.00 | 31.00 | 31.00 | -4.62% | 1,149,176 |
| Feb 16, 2026 | 29.50 | 33.00 | 27.00 | 32.50 | 32.50 | 15.66% | 3,634,480 |
| Feb 13, 2026 | 31.75 | 32.00 | 27.00 | 28.10 | 28.10 | -11.64% | 4,964,648 |
| Feb 12, 2026 | 36.00 | 36.50 | 31.00 | 31.80 | 31.80 | -11.42% | 2,948,303 |
| Feb 11, 2026 | 37.00 | 38.00 | 32.00 | 35.90 | 35.90 | -2.45% | 6,911,535 |
| Feb 10, 2026 | 34.75 | 40.00 | 33.50 | 36.80 | 36.80 | 3.95% | 10,769,760 |
| Feb 9, 2026 | 29.00 | 38.50 | 28.65 | 35.40 | 35.40 | 22.07% | 9,906,157 |
| Feb 6, 2026 | 28.75 | 30.00 | 18.00 | 29.00 | 29.00 | -0.34% | 27,647,610 |
| Feb 5, 2026 | 19.50 | 30.00 | 20.22 | 29.10 | 29.10 | -2.68% | 9,962,660 |
| Feb 4, 2026 | 26.25 | 32.00 | 26.00 | 29.90 | 29.90 | 12.83% | 6,641,856 |
| Feb 3, 2026 | 23.00 | 26.50 | 22.70 | 26.50 | 26.50 | 17.26% | 3,402,587 |
| Feb 2, 2026 | 20.25 | 24.00 | 20.00 | 22.60 | 22.60 | 13.85% | 3,265,254 |
| Jan 30, 2026 | 19.75 | 20.50 | 19.00 | 19.85 | 19.85 | -5.48% | 914,549 |
| Jan 29, 2026 | 22.00 | 22.50 | 19.00 | 21.00 | 21.00 | -2.33% | 1,792,310 |
| Jan 28, 2026 | 21.00 | 23.50 | 20.50 | 21.50 | 21.50 | 2.38% | 2,632,996 |
| Jan 27, 2026 | 21.75 | 22.50 | 18.00 | 21.00 | 21.00 | -1.87% | 5,419,986 |
| Jan 26, 2026 | 17.50 | 24.00 | 17.00 | 21.40 | 21.40 | 22.29% | 12,663,040 |
| Jan 23, 2026 | 14.75 | 19.00 | 14.50 | 17.50 | 17.50 | 16.67% | 7,153,626 |
| Jan 22, 2026 | 12.25 | 15.00 | 12.00 | 15.00 | 15.00 | 22.45% | 3,120,787 |
| Jan 21, 2026 | 11.50 | 12.50 | 11.00 | 12.25 | 12.25 | 4.70% | 1,894,009 |
| Jan 20, 2026 | 11.75 | 12.00 | 11.33 | 11.70 | 11.70 | 0.86% | 1,162,722 |
| Jan 19, 2026 | 12.25 | 12.50 | 11.50 | 11.60 | 11.60 | -4.13% | 948,337 |
| Jan 16, 2026 | 12.25 | 12.50 | 12.00 | 12.10 | 12.10 | 0.83% | 892,043 |
| Jan 15, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 2.13% | 1,758,853 |