American Tungsten Corp. (CSE:TUNG)
Canada · Delayed Price · Currency is CAD 2.570
+0.180 (7.53%)
At close: Jan 15, 2026
American Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 2.34 | 2.60 | 2.34 | 2.57 | 2.57 | 7.53% | 391,292 |
| Jan 14, 2026 | 2.39 | 2.39 | 2.20 | 2.39 | 2.39 | 0.42% | 527,324 |
| Jan 13, 2026 | 2.32 | 2.39 | 2.13 | 2.38 | 2.38 | 4.39% | 541,965 |
| Jan 12, 2026 | 2.04 | 2.30 | 2.04 | 2.28 | 2.28 | 14.00% | 285,120 |
| Jan 9, 2026 | 2.14 | 2.14 | 1.95 | 2.00 | 2.00 | -6.54% | 315,012 |
| Jan 8, 2026 | 2.25 | 2.29 | 2.08 | 2.14 | 2.14 | -5.73% | 331,734 |
| Jan 7, 2026 | 2.04 | 2.30 | 1.92 | 2.27 | 2.27 | 13.50% | 662,437 |
| Jan 6, 2026 | 1.69 | 2.00 | 1.69 | 2.00 | 2.00 | 17.65% | 861,926 |
| Jan 5, 2026 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | 4.94% | 190,302 |
| Jan 2, 2026 | 1.56 | 1.62 | 1.54 | 1.62 | 1.62 | 4.52% | 130,191 |
| Dec 31, 2025 | 1.62 | 1.62 | 1.51 | 1.55 | 1.55 | -6.06% | 94,928 |
| Dec 30, 2025 | 1.69 | 1.74 | 1.58 | 1.65 | 1.65 | -2.37% | 252,073 |
| Dec 29, 2025 | 1.65 | 1.78 | 1.65 | 1.69 | 1.69 | 0.60% | 184,020 |
| Dec 24, 2025 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.75% | 37,757 |
| Dec 23, 2025 | 1.73 | 1.74 | 1.66 | 1.71 | 1.71 | -1.72% | 124,399 |
| Dec 22, 2025 | 1.70 | 1.79 | 1.69 | 1.74 | 1.74 | 10.83% | 355,728 |
| Dec 19, 2025 | 1.43 | 1.60 | 1.39 | 1.57 | 1.57 | 12.14% | 193,587 |
| Dec 18, 2025 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 125,821 |
| Dec 17, 2025 | 1.43 | 1.51 | 1.42 | 1.44 | 1.44 | 1.41% | 108,808 |
| Dec 16, 2025 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | - | 152,317 |
| Dec 15, 2025 | 1.46 | 1.57 | 1.37 | 1.42 | 1.42 | -2.07% | 265,875 |
| Dec 12, 2025 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | - | 229,382 |
| Dec 11, 2025 | 1.53 | 1.56 | 1.42 | 1.45 | 1.45 | -5.23% | 323,213 |
| Dec 10, 2025 | 1.52 | 1.60 | 1.49 | 1.53 | 1.53 | - | 97,742 |
| Dec 9, 2025 | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -4.97% | 186,271 |
| Dec 8, 2025 | 1.65 | 1.70 | 1.59 | 1.61 | 1.61 | 0.63% | 240,250 |
| Dec 5, 2025 | 1.49 | 1.70 | 1.47 | 1.60 | 1.60 | 9.59% | 405,605 |
| Dec 4, 2025 | 1.65 | 1.65 | 1.46 | 1.46 | 1.46 | -12.05% | 440,027 |
| Dec 3, 2025 | 1.58 | 1.69 | 1.54 | 1.66 | 1.66 | 9.21% | 467,188 |
| Dec 2, 2025 | 1.45 | 1.53 | 1.38 | 1.52 | 1.52 | 9.35% | 268,247 |
| Dec 1, 2025 | 1.41 | 1.74 | 1.39 | 1.39 | 1.39 | -2.11% | 640,097 |
| Nov 28, 2025 | 1.35 | 1.50 | 1.30 | 1.42 | 1.42 | 10.08% | 470,543 |
| Nov 27, 2025 | 1.26 | 1.30 | 1.20 | 1.29 | 1.29 | -0.77% | 215,962 |
| Nov 26, 2025 | 1.15 | 1.33 | 1.08 | 1.30 | 1.30 | 16.07% | 902,004 |
| Nov 25, 2025 | 1.26 | 1.28 | 1.12 | 1.12 | 1.12 | -6.67% | 209,132 |
| Nov 24, 2025 | 1.15 | 1.37 | 1.15 | 1.20 | 1.20 | 4.35% | 753,886 |
| Nov 21, 2025 | 1.32 | 1.35 | 1.12 | 1.15 | 1.15 | -14.81% | 650,542 |
| Nov 20, 2025 | 1.49 | 1.55 | 1.32 | 1.35 | 1.35 | -9.40% | 230,741 |
| Nov 19, 2025 | 1.34 | 1.65 | 1.34 | 1.49 | 1.49 | 6.43% | 417,162 |
| Nov 18, 2025 | 1.32 | 1.44 | 1.08 | 1.40 | 1.40 | 3.70% | 1,298,624 |
| Nov 17, 2025 | 1.58 | 1.59 | 1.30 | 1.35 | 1.35 | -15.63% | 682,649 |
| Nov 14, 2025 | 1.77 | 1.78 | 1.52 | 1.60 | 1.60 | -11.11% | 500,759 |
| Nov 13, 2025 | 2.07 | 2.10 | 1.77 | 1.80 | 1.80 | -13.04% | 347,246 |
| Nov 12, 2025 | 2.14 | 2.15 | 2.00 | 2.07 | 2.07 | -2.82% | 297,875 |
| Nov 11, 2025 | 2.25 | 2.25 | 2.06 | 2.13 | 2.13 | -2.74% | 187,761 |
| Nov 10, 2025 | 2.20 | 2.34 | 2.15 | 2.19 | 2.19 | 5.80% | 230,557 |
| Nov 7, 2025 | 1.87 | 2.35 | 1.83 | 2.07 | 2.07 | 8.95% | 619,599 |
| Nov 6, 2025 | 2.10 | 2.11 | 1.83 | 1.90 | 1.90 | 3.83% | 333,196 |
| Nov 5, 2025 | 1.80 | 1.96 | 1.79 | 1.83 | 1.83 | 5.17% | 347,245 |
| Nov 4, 2025 | 1.83 | 1.83 | 1.69 | 1.74 | 1.74 | -5.43% | 264,984 |