American Tungsten Corp. (CSE:TUNG)
Canada · Delayed Price · Currency is CAD 2.380
+0.130 (5.78%)
At close: Feb 9, 2026
American Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2.25 | 2.40 | 2.25 | 2.38 | 2.38 | 5.78% | 107,225 |
| Feb 6, 2026 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | 10.84% | 141,451 |
| Feb 5, 2026 | 2.17 | 2.18 | 1.95 | 2.03 | 2.03 | -7.73% | 248,595 |
| Feb 4, 2026 | 2.40 | 2.51 | 2.19 | 2.20 | 2.20 | -8.33% | 255,824 |
| Feb 3, 2026 | 2.38 | 2.45 | 2.29 | 2.40 | 2.40 | 3.45% | 215,524 |
| Feb 2, 2026 | 2.34 | 2.38 | 2.24 | 2.32 | 2.32 | 4.04% | 87,173 |
| Jan 30, 2026 | 2.40 | 2.40 | 2.19 | 2.23 | 2.23 | -10.08% | 422,147 |
| Jan 29, 2026 | 2.58 | 2.60 | 2.24 | 2.48 | 2.48 | -4.62% | 306,229 |
| Jan 28, 2026 | 2.65 | 2.66 | 2.54 | 2.60 | 2.60 | -1.89% | 235,934 |
| Jan 27, 2026 | 2.58 | 2.67 | 2.37 | 2.65 | 2.65 | 2.71% | 565,185 |
| Jan 26, 2026 | 2.48 | 2.60 | 2.42 | 2.58 | 2.58 | 7.50% | 433,510 |
| Jan 23, 2026 | 2.50 | 2.60 | 2.38 | 2.40 | 2.40 | -4.76% | 362,232 |
| Jan 22, 2026 | 2.47 | 2.64 | 2.38 | 2.52 | 2.52 | 2.44% | 349,670 |
| Jan 21, 2026 | 2.63 | 2.67 | 2.30 | 2.46 | 2.46 | -7.17% | 473,977 |
| Jan 20, 2026 | 2.39 | 2.70 | 2.34 | 2.65 | 2.65 | 9.50% | 898,797 |
| Jan 19, 2026 | 2.55 | 2.55 | 2.39 | 2.42 | 2.42 | -5.47% | 141,413 |
| Jan 16, 2026 | 2.55 | 2.59 | 2.34 | 2.56 | 2.56 | -0.39% | 379,545 |
| 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 |