Tungsten Mining NL (ASX:TGN)
Australia · Delayed Price · Currency is AUD 0.2000
0.00 (0.00%)
Oct 19, 2026, 4:10 PM AEST
Tungsten Mining NL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,311,804 |
| Oct 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 4,775,831 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 3,488,903 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 4,601,714 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 4,634,134 |
| Oct 12, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 3,949,661 |
| Oct 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 7,159,798 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.51% | 7,397,601 |
| Oct 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 2,322,272 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,910,254 |
| Oct 5, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,140,052 |
| Oct 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 6,322,311 |
| Oct 1, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 4,383,967 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 5,797,220 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 12,080,520 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -10.53% | 15,160,275 |
| Sep 25, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 9,064,520 |
| Sep 24, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 6,451,099 |
| Sep 23, 2026 | 0.32 | 0.34 | 0.29 | 0.29 | 0.29 | -10.77% | 15,972,405 |
| Sep 22, 2026 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -15.58% | 13,721,125 |
| Sep 18, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | - | 2,903,816 |
| Sep 17, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 3,031,122 |
| Sep 16, 2026 | 0.39 | 0.42 | 0.37 | 0.40 | 0.40 | 3.95% | 6,818,399 |
| Sep 15, 2026 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -2.56% | 2,531,055 |
| Sep 14, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 3,894,888 |
| Sep 11, 2026 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 5.41% | 5,430,068 |
| Sep 10, 2026 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -2.63% | 18,773,980 |
| Sep 9, 2026 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 10.14% | 10,148,065 |
| Sep 8, 2026 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 6.15% | 6,404,707 |
| Sep 7, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 4.84% | 3,199,638 |
| Sep 4, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 4,940,526 |
| Sep 3, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | 7.02% | 2,703,546 |
| Sep 2, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.64% | 3,071,580 |
| Sep 1, 2026 | 0.33 | 0.35 | 0.27 | 0.28 | 0.28 | -9.84% | 11,128,083 |
| Aug 31, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 3,132,902 |
| Aug 28, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 1,693,144 |
| Aug 27, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,519,958 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | - | 5,623,855 |
| Aug 25, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 7.84% | 3,919,637 |
| Aug 24, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 8.51% | 5,994,821 |
| Aug 21, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.08% | 4,744,723 |
| Aug 20, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 2,777,730 |
| Aug 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,232,460 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 648,780 |
| Aug 17, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 1,585,615 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 590,978 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.65% | 2,233,904 |
| Aug 12, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 2,139,546 |
| Aug 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 452,443 |
| Aug 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,959,051 |