American Tungsten Corp. (CSE:TUNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.8800
-0.0600 (-6.38%)
Apr 25, 2025, 4:00 PM EDT

American Tungsten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.940.950.860.88--6.38%118,216
Apr 24, 20250.870.980.870.94-10.59%231,034
Apr 23, 20251.181.190.850.85--26.72%423,596
Apr 22, 20251.431.431.151.16--16.55%508,834
Apr 21, 20251.401.541.341.39-2.21%1,054,124
Apr 17, 20251.191.371.071.36-15.25%642,343
Apr 16, 20250.881.310.881.18-32.58%665,278
Apr 15, 20250.850.890.800.89-3.49%117,414
Apr 14, 20250.880.910.770.86--4.44%601,006
Apr 11, 20250.801.000.760.90-16.88%237,451
Apr 10, 20250.790.810.680.77--1.28%108,586
Apr 9, 20250.640.800.620.78-21.88%158,743
Apr 8, 20250.740.770.640.64--12.33%186,238
Apr 7, 20250.780.790.730.73--8.75%97,671
Apr 4, 20250.840.850.780.80--4.76%159,865
Apr 3, 20250.870.880.840.84--3.45%165,046
Apr 2, 20250.890.930.870.87--61,971
Apr 1, 20250.971.000.870.87--9.37%128,915
Mar 31, 20251.091.090.960.96--10.28%136,751
Mar 28, 20251.071.131.051.07-0.94%114,097
Mar 27, 20251.031.081.031.06-2.91%93,320
Mar 26, 20250.941.030.941.03-11.96%348,436
Mar 25, 20250.930.970.920.92--100,586
Mar 24, 20250.900.920.870.92-5.75%201,407
Mar 21, 20250.980.980.870.87--7.45%201,872
Mar 20, 20250.991.000.940.94--3.09%57,832
Mar 19, 20251.051.060.950.97--2.02%110,550
Mar 18, 20250.991.050.980.99-1.02%131,489
Mar 17, 20251.001.040.980.98--0.51%161,175
Mar 14, 20250.991.000.960.99-1.55%83,113
Mar 13, 20250.911.060.900.97-8.99%305,922
Mar 12, 20250.780.920.770.89-14.10%131,441
Mar 11, 20250.870.890.730.78--10.34%181,029
Mar 10, 20251.211.220.840.87--24.35%479,119
Mar 7, 20251.181.191.151.15--0.86%36,238
Mar 6, 20251.191.191.131.16--0.85%67,618
Mar 5, 20251.181.201.161.17-1.74%162,624
Mar 4, 20251.251.311.151.15--4.17%170,610
Mar 3, 20251.251.271.181.20-2.56%199,342
Feb 28, 20251.361.371.171.17--15.83%195,496
Feb 27, 20251.451.481.131.39--2.11%223,249
Feb 26, 20251.601.641.421.42--11.25%214,611
Feb 25, 20251.711.711.511.60--3.61%176,419
Feb 24, 20251.641.711.611.66-3.11%177,727
Feb 21, 20251.681.701.531.61--198,888
Feb 20, 20251.801.801.611.61--4.17%211,494
Feb 19, 20251.702.001.681.68-1.20%716,098
Feb 18, 20251.701.721.591.66--2.92%273,559
Feb 14, 20251.801.861.561.71--5.52%387,283
Feb 13, 20252.102.241.771.81--16.20%332,725