Tungsten Mining NL (ASX:TGN)
Australia · Delayed Price · Currency is AUD 0.2800
+0.0050 (1.82%)
Apr 20, 2026, 3:59 PM AEST
Tungsten Mining NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 717,590 |
| Apr 16, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 764,415 |
| Apr 15, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 1,804,395 |
| Apr 14, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 1,329,648 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 619,945 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 490,833 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 750,077 |
| Apr 8, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 1,565,786 |
| Apr 7, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 8.00% | 1,946,370 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 1,056,253 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,707,754 |
| Mar 31, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 1,321,727 |
| Mar 30, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 6.00% | 820,977 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 1,856,139 |
| Mar 26, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 1,889,110 |
| Mar 25, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 8.33% | 2,646,663 |
| Mar 24, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | - | 3,753,410 |
| Mar 23, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 5,459,113 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 739,917 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.27% | 4,348,639 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,789,077 |
| Mar 17, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 704,602 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,788,748 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 679,081 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -8.62% | 2,537,894 |
| Mar 11, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 2,489,322 |
| Mar 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 9.80% | 1,147,001 |
| Mar 9, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -13.56% | 3,585,784 |
| Mar 6, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 907,540 |
| Mar 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 1,110,195 |
| Mar 4, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -1.72% | 4,025,276 |
| Mar 3, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -4.92% | 4,549,661 |
| Mar 2, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 6,509,889 |
| Feb 27, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 3,461,748 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 1,690,781 |
| Feb 25, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 3.70% | 6,332,146 |
| Feb 24, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 5,496,059 |
| Feb 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 4,416,367 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 7,969,216 |
| Feb 19, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 3,909,010 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,985,394 |
| Feb 17, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.55% | 3,086,582 |
| Feb 16, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 10.42% | 4,129,599 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -9.43% | 8,059,386 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.64% | 6,476,143 |
| Feb 11, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 3.77% | 11,085,050 |
| Feb 10, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 4,988,438 |
| Feb 9, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -3.77% | 11,860,190 |
| Feb 6, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 5,830,423 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -23.08% | 7,777,088 |