American Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.68	0.70	0.68	0.69	-	2.99%	119,006
Jun 3, 2025	0.70	0.72	0.67	0.67	-	-2.90%	128,941
Jun 2, 2025	0.76	0.76	0.69	0.69	-	-4.17%	99,087
May 30, 2025	0.74	0.75	0.72	0.72	-	-2.70%	27,300
May 29, 2025	0.73	0.78	0.71	0.74	-	4.23%	161,147
May 28, 2025	0.74	0.74	0.71	0.71	-	-1.39%	47,992
May 27, 2025	0.68	0.80	0.67	0.72	-	7.46%	155,952
May 26, 2025	0.73	0.73	0.65	0.67	-	-2.90%	78,808
May 23, 2025	0.76	0.80	0.69	0.69	-	-9.21%	171,900
May 22, 2025	0.77	0.78	0.75	0.76	-	-	89,450
May 21, 2025	0.80	0.80	0.76	0.76	-	-2.56%	118,478
May 20, 2025	0.78	0.81	0.76	0.78	-	5.41%	129,150
May 16, 2025	0.83	0.83	0.74	0.74	-	-10.84%	178,900
May 15, 2025	0.79	0.85	0.79	0.83	-	5.06%	77,050
May 14, 2025	0.78	0.83	0.76	0.79	-	3.95%	92,664
May 13, 2025	0.82	0.85	0.76	0.76	-	-7.32%	120,749
May 12, 2025	0.86	0.90	0.81	0.82	-	-3.53%	108,524
May 9, 2025	0.78	0.86	0.78	0.85	-	4.94%	141,278
May 8, 2025	0.84	0.87	0.81	0.81	-	-2.41%	105,340
May 7, 2025	0.86	0.94	0.83	0.83	-	-4.60%	282,583
May 6, 2025	0.81	0.90	0.81	0.87	-	6.10%	99,620
May 5, 2025	0.81	0.90	0.81	0.82	-	2.50%	140,452
May 2, 2025	0.78	0.84	0.78	0.80	-	1.27%	62,434
May 1, 2025	0.74	0.82	0.69	0.79	-	8.22%	193,706
Apr 30, 2025	0.81	0.84	0.73	0.73	-	-8.75%	270,038
Apr 29, 2025	0.86	0.91	0.80	0.80	-	-3.61%	272,941
Apr 28, 2025	0.85	0.94	0.83	0.83	-	-5.68%	285,433
Apr 25, 2025	0.94	0.95	0.86	0.88	-	-6.38%	98,818
Apr 24, 2025	0.87	0.98	0.87	0.94	-	10.59%	231,034
Apr 23, 2025	1.18	1.19	0.85	0.85	-	-26.72%	423,596
Apr 22, 2025	1.43	1.43	1.15	1.16	-	-16.55%	508,834
Apr 21, 2025	1.40	1.54	1.34	1.39	-	2.21%	1,054,124
Apr 17, 2025	1.19	1.37	1.07	1.36	-	15.25%	642,343
Apr 16, 2025	0.88	1.31	0.88	1.18	-	32.58%	665,278
Apr 15, 2025	0.85	0.89	0.80	0.89	-	3.49%	117,414
Apr 14, 2025	0.88	0.91	0.77	0.86	-	-4.44%	601,006
Apr 11, 2025	0.80	1.00	0.76	0.90	-	16.88%	237,451
Apr 10, 2025	0.79	0.81	0.68	0.77	-	-1.28%	108,586
Apr 9, 2025	0.64	0.80	0.62	0.78	-	21.88%	158,743
Apr 8, 2025	0.74	0.77	0.64	0.64	-	-12.33%	186,238
Apr 7, 2025	0.78	0.79	0.73	0.73	-	-8.75%	97,671
Apr 4, 2025	0.84	0.85	0.78	0.80	-	-4.76%	159,865
Apr 3, 2025	0.87	0.88	0.84	0.84	-	-3.45%	165,046
Apr 2, 2025	0.89	0.93	0.87	0.87	-	-	61,971
Apr 1, 2025	0.97	1.00	0.87	0.87	-	-9.37%	128,915
Mar 31, 2025	1.09	1.09	0.96	0.96	-	-10.28%	136,751
Mar 28, 2025	1.07	1.13	1.05	1.07	-	0.94%	114,097
Mar 27, 2025	1.03	1.08	1.03	1.06	-	2.91%	93,320
Mar 26, 2025	0.94	1.03	0.94	1.03	-	11.96%	348,436
Mar 25, 2025	0.93	0.97	0.92	0.92	-	-	100,586