Tungsten West PLC (AIM:TUN)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
+0.20 (1.85%)
Aug 29, 2025, 4:35 PM GMT+1
Tungsten West Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 10.37 | 11.25 | 9.85 | 11.25 | 11.25 | 6.13% | 304,151 |
| Jul 9, 2025 | 10.35 | 10.60 | 9.50 | 10.60 | 10.60 | 3.41% | 619,949 |
| Jul 8, 2025 | 10.30 | 10.50 | 9.00 | 10.25 | 10.25 | -1.44% | 1,656,272 |
| Jul 7, 2025 | 10.40 | 10.40 | 9.51 | 10.40 | 10.40 | 4.00% | 419,207 |
| Jul 4, 2025 | 9.56 | 10.50 | 9.56 | 10.00 | 10.00 | - | 476,790 |
| Jul 3, 2025 | 9.50 | 10.50 | 9.00 | 10.00 | 10.00 | 8.11% | 1,059,644 |
| Jul 2, 2025 | 9.89 | 10.50 | 8.50 | 9.25 | 9.25 | -12.74% | 1,854,270 |
| Jul 1, 2025 | 11.45 | 11.48 | 9.50 | 10.60 | 10.60 | -7.02% | 3,257,352 |
| Jun 30, 2025 | 13.10 | 15.00 | 10.00 | 11.40 | 11.40 | -10.24% | 5,449,812 |
| Jun 27, 2025 | 11.94 | 16.50 | 10.50 | 12.70 | 12.70 | 5.83% | 9,166,316 |
| Jun 26, 2025 | 8.85 | 12.00 | 8.25 | 12.00 | 12.00 | 38.25% | 3,665,079 |
| Jun 25, 2025 | 8.17 | 8.68 | 7.75 | 8.68 | 8.68 | 8.50% | 1,324,825 |
| Jun 24, 2025 | 8.28 | 8.50 | 7.50 | 8.00 | 8.00 | -2.91% | 790,407 |
| Jun 23, 2025 | 7.51 | 8.70 | 7.50 | 8.24 | 8.24 | -2.60% | 1,212,370 |
| Jun 20, 2025 | 7.79 | 8.50 | 7.00 | 8.46 | 8.46 | 10.44% | 2,105,752 |