American Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.99	3.10	2.81	3.10	3.10	5.08%	510,887
Feb 26, 2026	2.95	2.99	2.67	2.95	2.95	2.08%	395,376
Feb 25, 2026	2.65	2.92	2.62	2.89	2.89	9.06%	584,275
Feb 24, 2026	2.60	2.65	2.47	2.65	2.65	4.74%	638,148
Feb 23, 2026	2.47	2.57	2.40	2.53	2.53	-0.39%	182,890
Feb 20, 2026	2.53	2.54	2.43	2.54	2.54	5.83%	80,755
Feb 19, 2026	2.40	2.45	2.28	2.40	2.40	2.13%	163,432
Feb 18, 2026	2.31	2.53	2.25	2.35	2.35	-0.84%	172,388
Feb 17, 2026	2.55	2.57	2.30	2.37	2.37	-5.20%	185,506
Feb 13, 2026	2.61	2.61	2.47	2.50	2.50	-3.85%	107,360
Feb 12, 2026	2.64	2.65	2.41	2.60	2.60	-1.89%	208,405
Feb 11, 2026	2.63	2.65	2.50	2.65	2.65	-	332,839
Feb 10, 2026	2.50	2.65	2.50	2.65	2.65	11.34%	673,598
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