Tungsten Mining NL (ASX:TGN)
Australia · Delayed Price · Currency is AUD 0.2100
+0.0150 (7.69%)
May 29, 2026, 4:10 PM AEST
Tungsten Mining NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 1,070,307 |
| May 28, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 1,527,309 |
| May 27, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 747,017 |
| May 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,052,975 |
| May 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 384,793 |
| May 22, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 2,818,058 |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 742,065 |
| May 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 588,083 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 828,123 |
| May 18, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 1,802,176 |
| May 15, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 2,397,212 |
| May 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 954,018 |
| May 13, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 8.33% | 4,190,235 |
| May 12, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,087,109 |
| May 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 185,171 |
| May 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 254,663 |
| May 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 911,876 |
| May 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 693,108 |
| May 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 375,911 |
| May 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,555,422 |
| May 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 1,072,258 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,678,097 |
| Apr 29, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.08% | 4,307,888 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.55% | 2,225,087 |
| Apr 27, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 589,008 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 2,164,775 |
| Apr 23, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -1.69% | 2,490,317 |
| Apr 22, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | - | 2,399,731 |
| Apr 21, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.27% | 4,615,509 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 667,263 |
| 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% | 540,833 |
| 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 |