Tungsten West Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	39.25	39.50	37.50	38.00	38.00	-2.56%	2,076,128
May 22, 2026	38.30	39.50	38.30	39.00	39.00	-0.51%	1,009,650
May 21, 2026	40.11	39.50	38.60	39.20	39.20	1.55%	1,887,235
May 20, 2026	39.50	40.00	38.00	38.60	38.60	-1.03%	1,778,820
May 19, 2026	39.25	40.20	38.00	39.00	39.00	0.52%	1,500,212
May 18, 2026	39.50	40.00	38.00	38.80	38.80	-0.51%	1,384,731
May 15, 2026	41.75	42.00	39.00	39.00	39.00	-6.02%	3,471,489
May 14, 2026	42.00	42.50	41.00	41.50	41.50	-1.43%	4,832,484
May 13, 2026	39.50	42.50	39.00	42.10	42.10	7.67%	6,078,629
May 12, 2026	35.00	40.00	35.00	39.10	39.10	10.14%	5,604,211
May 11, 2026	33.50	35.50	33.00	35.50	35.50	7.58%	2,092,202
May 8, 2026	33.50	34.50	33.00	33.00	33.00	-2.94%	1,135,451
May 7, 2026	32.00	35.00	31.50	34.00	34.00	6.25%	5,143,613
May 6, 2026	33.50	34.00	31.50	32.00	32.00	-5.33%	7,612,776
May 5, 2026	36.50	37.00	33.00	33.80	33.80	-7.65%	3,345,127
May 1, 2026	38.25	39.00	36.00	36.60	36.60	-3.68%	2,939,581
Apr 30, 2026	36.50	39.00	36.00	38.00	38.00	5.85%	3,199,651
Apr 29, 2026	39.50	40.00	35.90	35.90	35.90	-10.03%	3,607,048
Apr 28, 2026	41.75	42.00	39.00	39.90	39.90	-3.86%	1,767,523
Apr 27, 2026	41.25	43.00	41.00	41.50	41.50	-	1,800,187
Apr 24, 2026	42.00	42.50	41.00	41.50	41.50	-1.19%	1,248,092
Apr 23, 2026	41.50	43.00	41.00	42.00	42.00	1.20%	2,936,555
Apr 22, 2026	43.25	43.50	40.50	41.50	41.50	-2.35%	3,022,707
Apr 21, 2026	44.25	45.00	42.50	42.50	42.50	-4.06%	2,406,885
Apr 20, 2026	44.25	44.50	43.00	44.30	44.30	-0.45%	2,972,481
Apr 17, 2026	42.75	44.50	42.50	44.50	44.50	3.97%	6,834,209
Apr 16, 2026	42.25	43.00	42.00	42.80	42.80	1.66%	3,197,399
Apr 15, 2026	42.50	43.00	42.00	42.10	42.10	-0.94%	4,891,425
Apr 14, 2026	42.75	43.00	41.50	42.50	42.50	-0.47%	5,175,999
Apr 13, 2026	41.25	43.04	41.00	42.70	42.70	2.89%	8,493,327
Apr 10, 2026	40.75	41.84	40.00	41.50	41.50	1.47%	37,671,490
Apr 9, 2026	39.00	42.00	38.50	40.90	40.90	4.87%	14,815,360
Apr 8, 2026	36.75	39.50	36.50	39.00	39.00	6.85%	9,523,669
Apr 7, 2026	36.50	37.50	36.00	36.50	36.50	1.39%	4,037,102
Apr 2, 2026	37.00	37.50	36.00	36.00	36.00	-2.96%	1,797,691
Apr 1, 2026	36.00	37.50	35.50	37.10	37.10	4.51%	1,815,801
Mar 31, 2026	35.25	36.50	35.00	35.50	35.50	-	1,756,803
Mar 30, 2026	33.50	35.50	33.00	35.50	35.50	7.58%	2,124,240
Mar 27, 2026	32.50	34.00	32.00	33.00	33.00	1.23%	2,099,383
Mar 26, 2026	32.50	33.00	31.50	32.60	32.60	1.88%	1,117,344
Mar 25, 2026	32.50	33.00	32.00	32.00	32.00	-1.54%	1,805,204
Mar 24, 2026	29.50	33.00	29.00	32.50	32.50	10.92%	3,168,750
Mar 23, 2026	28.00	30.00	25.50	29.30	29.30	5.40%	2,543,205
Mar 20, 2026	26.50	29.00	26.28	27.80	27.80	6.11%	2,435,066
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