American Tungsten Corp. (CSE:TUNG)
Canada flag Canada · Delayed Price · Currency is CAD
3.720
+0.520 (16.25%)
Oct 10, 2025, 11:09 AM EDT

American Tungsten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254.744.743.503.76-17.50%414,355
Oct 9, 20252.483.202.423.203.2024.03%967,237
Oct 8, 20252.002.581.952.582.5829.00%606,604
Oct 7, 20251.942.001.832.002.005.26%462,486
Oct 6, 20251.911.951.861.901.903.26%254,243
Oct 3, 20251.901.951.761.841.84-1.60%272,073
Oct 2, 20251.771.901.741.871.878.72%220,142
Oct 1, 20251.782.001.601.721.72-1.15%600,069
Sep 30, 20251.972.191.661.741.74-10.77%942,210
Sep 29, 20251.722.011.681.951.9524.20%1,328,132
Sep 26, 20251.521.741.441.571.576.08%667,774
Sep 25, 20251.651.971.481.481.48-5.13%923,931
Sep 24, 20251.591.951.521.561.566.85%967,266
Sep 23, 20251.301.511.301.461.4613.18%516,206
Sep 22, 20251.251.341.121.291.2914.16%382,973
Sep 19, 20251.051.171.051.131.136.60%330,085
Sep 18, 20251.121.141.061.061.06-0.93%155,954
Sep 17, 20251.081.081.011.071.070.94%122,883
Sep 16, 20251.091.121.061.061.06-198,994
Sep 15, 20251.011.100.971.061.066.00%310,694
Sep 12, 20250.981.010.971.001.002.04%91,526
Sep 11, 20251.001.070.980.980.98-1.01%243,898
Sep 10, 20251.151.160.930.990.99-13.91%258,100
Sep 9, 20251.071.151.031.151.157.48%193,638
Sep 8, 20251.011.120.951.071.075.94%247,904
Sep 5, 20251.001.030.971.011.014.12%124,641
Sep 4, 20250.981.050.950.970.97-199,150
Sep 3, 20250.951.040.900.970.977.78%117,224
Sep 2, 20251.041.040.850.900.90-13.46%238,026
Aug 29, 20251.041.070.971.041.044.00%178,272
Aug 28, 20250.981.030.981.001.003.09%148,827
Aug 27, 20251.021.040.950.970.97-5.83%165,716
Aug 26, 20251.031.041.011.031.030.98%73,794
Aug 25, 20251.121.141.011.021.02-8.93%63,709
Aug 22, 20250.951.120.951.121.1215.46%190,625
Aug 21, 20250.940.980.920.970.975.43%161,257
Aug 20, 20250.970.980.910.920.92-6.12%151,790
Aug 19, 20251.091.100.960.980.98-9.26%230,641
Aug 18, 20251.161.161.071.081.08-6.90%230,396
Aug 15, 20251.151.201.141.161.164.50%173,178
Aug 14, 20251.251.291.081.111.11-9.02%391,499
Aug 13, 20251.231.251.101.221.222.52%238,664
Aug 12, 20251.101.351.101.191.199.17%1,107,258
Aug 11, 20250.941.100.931.091.0925.29%1,679,625
Aug 8, 20250.870.900.820.870.876.10%285,286
Aug 7, 20250.780.880.780.820.827.89%578,199
Aug 6, 20250.800.810.760.760.76-3.80%181,137
Aug 5, 20250.770.800.770.790.792.60%138,270
Aug 1, 20250.750.770.730.770.77-150,388
Jul 31, 20250.740.780.740.770.772.67%89,201