Skip to main content
logo
Tungsten Mining NL (ASX:TGN)
Australia flag Australia · Delayed Price · Currency is AUD
0.2550
+0.0300 (13.33%)
At close: Dec 1, 2025

Tungsten Mining NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20250.240.260.240.260.2613.33%2,595,914
Nov 28, 20250.200.230.190.230.2318.42%3,534,114
Nov 27, 20250.180.200.180.190.195.56%1,558,738
Nov 26, 20250.170.180.160.180.185.88%2,012,805
Nov 25, 20250.150.170.150.170.1713.33%910,953
Nov 24, 20250.160.170.140.150.15-3.23%1,023,420
Nov 21, 20250.170.170.150.160.16-3.13%628,010
Nov 20, 20250.160.170.160.160.16-1,620,487
Nov 19, 20250.180.180.130.160.1614.29%3,961,112
Nov 18, 20250.130.150.120.140.1412.00%2,111,993
Nov 17, 20250.110.130.110.130.1313.64%1,946,167
Nov 14, 20250.110.110.100.110.114.76%367,787
Nov 13, 20250.110.110.100.110.117.14%575,438
Nov 12, 20250.100.110.090.100.10-6.67%2,996,217
Nov 11, 20250.100.110.100.110.116.06%2,076,207
Nov 10, 20250.110.110.100.100.10-1.00%1,095,097
Nov 7, 20250.110.110.100.100.10-4.76%3,253,892
Nov 6, 20250.100.110.100.110.118.25%2,590,511
Nov 5, 20250.090.100.090.100.102.11%964,900
Nov 4, 20250.100.100.090.100.10-1.04%593,180
Nov 3, 20250.100.100.100.100.10-2.04%1,203,813
Oct 31, 20250.100.100.100.100.10-1,363,620
Oct 30, 20250.100.100.100.100.10-2.00%918,268
Oct 29, 20250.100.110.100.100.102.04%619,721
Oct 28, 20250.110.110.100.100.10-6.67%1,114,461
Oct 27, 20250.100.110.100.110.118.25%1,455,451
Oct 24, 20250.100.100.100.100.102.11%1,590,109
Oct 23, 20250.090.100.090.100.101.06%888,869
Oct 22, 20250.100.100.090.090.09-4.08%919,265
Oct 21, 20250.100.110.100.100.101.03%1,326,889
Oct 20, 20250.100.100.100.100.10-3.00%427,865
Oct 17, 20250.100.110.100.100.10-4.76%5,313,937
Oct 16, 20250.110.110.100.110.11-2,249,701
Oct 15, 20250.110.120.100.110.115.00%3,213,064
Oct 14, 20250.100.120.100.100.1014.94%8,284,972
Oct 13, 20250.090.090.080.090.0910.13%3,367,744
Oct 10, 20250.070.080.070.080.0812.86%1,566,155
Oct 9, 20250.070.070.070.070.07-2.78%146,988
Oct 8, 20250.070.070.070.070.07-684,048
Oct 7, 20250.070.070.070.070.072.86%2,410,745
Oct 6, 20250.080.080.070.070.07-15.66%3,245,801
Oct 3, 20250.090.090.080.080.08-2.35%64,303
Oct 2, 20250.080.090.080.090.096.25%28,969
Oct 1, 20250.080.090.080.080.08-3.61%323,819
Sep 30, 20250.100.100.080.080.08-12.63%1,536,121
Sep 25, 20250.100.100.100.100.10-264,340
Sep 24, 20250.100.100.100.100.10-2.06%120,924
Sep 23, 20250.100.100.100.100.10-1.02%182,883
Sep 22, 20250.100.100.090.100.108.89%563,230
Sep 19, 20250.090.100.090.090.09-4.26%1,479,511