American Tungsten Corp. (CSE:TUNG)
Canada
· Delayed Price · Currency is CAD 1.610
0.00 (0.00%)
At close: Feb 21, 2025
American Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.80 | 1.80 | 1.61 | 1.61 | 1.61 | -4.17% | 211,494 |
| Feb 19, 2025 | 1.70 | 2.00 | 1.68 | 1.68 | 1.68 | 1.20% | 715,898 |
| Feb 18, 2025 | 1.70 | 1.72 | 1.59 | 1.66 | 1.66 | -2.92% | 273,559 |
| Feb 14, 2025 | 1.80 | 1.86 | 1.56 | 1.71 | 1.71 | -5.52% | 387,283 |
| Feb 13, 2025 | 2.10 | 2.24 | 1.77 | 1.81 | 1.81 | -16.20% | 331,925 |
| Feb 12, 2025 | 2.24 | 2.37 | 1.98 | 2.16 | 2.16 | -4.00% | 571,636 |
| Feb 11, 2025 | 1.99 | 2.37 | 1.97 | 2.25 | 2.25 | 16.58% | 1,059,659 |
| Feb 10, 2025 | 1.38 | 2.25 | 1.38 | 1.93 | 1.93 | 45.11% | 1,468,130 |
| Feb 7, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 105,764 |
| Feb 6, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 2.27% | 69,765 |
| Feb 5, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -3.65% | 69,132 |
| Feb 4, 2025 | 1.32 | 1.44 | 1.32 | 1.37 | 1.37 | 6.20% | 180,945 |
| Feb 3, 2025 | 1.16 | 1.30 | 1.15 | 1.29 | 1.29 | 7.50% | 154,627 |
| Jan 31, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -2.44% | 42,517 |
| Jan 30, 2025 | 1.28 | 1.29 | 1.17 | 1.23 | 1.23 | -4.65% | 35,903 |
| Jan 29, 2025 | 1.25 | 1.35 | 1.23 | 1.29 | 1.29 | 3.20% | 87,873 |
| Jan 28, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 5.93% | 99,531 |
| Jan 27, 2025 | 1.13 | 1.23 | 1.13 | 1.18 | 1.18 | 4.42% | 86,820 |
| Jan 24, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 7.62% | 64,906 |
| Jan 23, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 10.53% | 34,009 |
| Jan 22, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 16,676 |
| Jan 21, 2025 | 0.82 | 0.95 | 0.82 | 0.93 | 0.93 | 13.41% | 107,666 |
| Jan 20, 2025 | 0.76 | 0.82 | 0.74 | 0.82 | 0.82 | 7.89% | 95,250 |
| Jan 17, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -1.30% | 46,115 |
| Jan 16, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -2.53% | 32,908 |
| Jan 15, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 3.95% | 36,329 |
| Jan 14, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | 0.76 | 5.56% | 77,774 |
| Jan 13, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 5.88% | 71,595 |
| Jan 10, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 7.94% | 50,501 |
| Jan 9, 2025 | 0.68 | 0.68 | 0.58 | 0.63 | 0.63 | 5.00% | 18,145 |
| Jan 8, 2025 | 0.56 | 0.70 | 0.56 | 0.60 | 0.60 | 9.09% | 103,843 |
| Jan 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 9,000 |
| Jan 6, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 3.77% | 54,500 |
| Jan 3, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 8,500 |
| Jan 2, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | - | 3,626 |
| Dec 31, 2024 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | 8.00% | 3,500 |
| Dec 30, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 14,000 |
| Dec 27, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,000 |
| Dec 24, 2024 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 52,000 |
| Dec 23, 2024 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | -7.27% | 21,000 |
| Dec 20, 2024 | 0.50 | 0.55 | 0.48 | 0.55 | 0.55 | 5.77% | 41,306 |
| Dec 19, 2024 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -5.45% | 28,250 |
| Dec 18, 2024 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 20,500 |
| Dec 17, 2024 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | - | 34,500 |
| Dec 16, 2024 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | - | 76,334 |
| Dec 13, 2024 | 0.46 | 0.50 | 0.45 | 0.50 | 0.50 | 4.17% | 90,000 |
| Dec 12, 2024 | 0.42 | 0.48 | 0.42 | 0.48 | 0.48 | 14.29% | 112,555 |
| Dec 11, 2024 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 106,000 |
| Dec 10, 2024 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.50% | 48,500 |
| Dec 9, 2024 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 71,800 |
| Dec 6, 2024 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 66,000 |
| Dec 5, 2024 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 11.11% | 91,625 |
| Dec 4, 2024 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | - | 11,000 |
| Dec 3, 2024 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | 7.46% | 23,250 |
| Dec 2, 2024 | 0.40 | 0.40 | 0.33 | 0.34 | 0.34 | -4.29% | 120,134 |
| Nov 29, 2024 | 0.35 | 0.39 | 0.35 | 0.35 | 0.35 | 6.06% | 102,234 |
| Nov 28, 2024 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 79,500 |
| Nov 27, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 10.00% | 17,000 |
| Nov 26, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 40,000 |
| Nov 25, 2024 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 238,550 |
| Nov 22, 2024 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -12.50% | 42,400 |
| Nov 21, 2024 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 29.03% | 23,635 |
| Nov 20, 2024 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -6.06% | 165,163 |
| Nov 19, 2024 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | -17.50% | 29,711 |
| Nov 18, 2024 | 0.21 | 0.40 | 0.21 | 0.40 | 0.40 | 60.00% | 51,500 |
| Nov 15, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,500 |
| Nov 13, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 117.39% | 2,400 |
| Nov 6, 2024 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | 15.00% | 440,800 |
| Nov 1, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500,000 |
| Oct 30, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 500 |
| Oct 28, 2024 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | 340.00% | 22,000 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,093,332 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 56,668 |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 15,000 |
| Jun 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 66.67% | 2,000 |
| May 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 2,000 |
| May 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 66.67% | 1,500 |
| May 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 8,000 |
| May 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 66.67% | 2,000 |
| May 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 5,000 |
| May 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |