American Tungsten Corp. (CSE:TUNG)
Canada · Delayed Price · Currency is CAD 1.130
+0.070 (6.60%)
Sep 19, 2025, 3:59 PM EDT
American Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.05 | 1.17 | 1.05 | 1.13 | 1.13 | 6.60% | 330,085 |
| Sep 18, 2025 | 1.12 | 1.14 | 1.06 | 1.06 | 1.06 | -0.93% | 155,954 |
| Sep 17, 2025 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | 0.94% | 122,883 |
| Sep 16, 2025 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | - | 198,994 |
| Sep 15, 2025 | 1.01 | 1.10 | 0.97 | 1.06 | 1.06 | 6.00% | 310,694 |
| Sep 12, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 2.04% | 91,526 |
| Sep 11, 2025 | 1.00 | 1.07 | 0.98 | 0.98 | 0.98 | -1.01% | 243,898 |
| Sep 10, 2025 | 1.15 | 1.16 | 0.93 | 0.99 | 0.99 | -13.91% | 258,100 |
| Sep 9, 2025 | 1.07 | 1.15 | 1.03 | 1.15 | 1.15 | 7.48% | 193,638 |
| Sep 8, 2025 | 1.01 | 1.12 | 0.95 | 1.07 | 1.07 | 5.94% | 247,904 |
| Sep 5, 2025 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 4.12% | 124,641 |
| Sep 4, 2025 | 0.98 | 1.05 | 0.95 | 0.97 | 0.97 | - | 199,150 |
| Sep 3, 2025 | 0.95 | 1.04 | 0.90 | 0.97 | 0.97 | 7.78% | 117,224 |
| Sep 2, 2025 | 1.04 | 1.04 | 0.85 | 0.90 | 0.90 | -13.46% | 238,026 |
| Aug 29, 2025 | 1.04 | 1.07 | 0.97 | 1.04 | 1.04 | 4.00% | 178,272 |
| Aug 28, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 3.09% | 148,827 |
| Aug 27, 2025 | 1.02 | 1.04 | 0.95 | 0.97 | 0.97 | -5.83% | 165,716 |
| Aug 26, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 73,794 |
| Aug 25, 2025 | 1.12 | 1.14 | 1.01 | 1.02 | 1.02 | -8.93% | 63,709 |
| Aug 22, 2025 | 0.95 | 1.12 | 0.95 | 1.12 | 1.12 | 15.46% | 190,625 |
| Aug 21, 2025 | 0.94 | 0.98 | 0.92 | 0.97 | 0.97 | 5.43% | 161,257 |
| Aug 20, 2025 | 0.97 | 0.98 | 0.91 | 0.92 | 0.92 | -6.12% | 151,790 |
| Aug 19, 2025 | 1.09 | 1.10 | 0.96 | 0.98 | 0.98 | -9.26% | 230,641 |
| Aug 18, 2025 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -6.90% | 230,396 |
| Aug 15, 2025 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | 4.50% | 173,178 |
| Aug 14, 2025 | 1.25 | 1.29 | 1.08 | 1.11 | 1.11 | -9.02% | 391,499 |
| Aug 13, 2025 | 1.23 | 1.25 | 1.10 | 1.22 | 1.22 | 2.52% | 238,664 |
| Aug 12, 2025 | 1.10 | 1.35 | 1.10 | 1.19 | 1.19 | 9.17% | 1,107,258 |
| Aug 11, 2025 | 0.94 | 1.10 | 0.93 | 1.09 | 1.09 | 25.29% | 1,679,625 |
| Aug 8, 2025 | 0.87 | 0.90 | 0.82 | 0.87 | 0.87 | 6.10% | 285,286 |
| Aug 7, 2025 | 0.78 | 0.88 | 0.78 | 0.82 | 0.82 | 7.89% | 578,199 |
| Aug 6, 2025 | 0.80 | 0.81 | 0.76 | 0.76 | 0.76 | -3.80% | 181,137 |
| Aug 5, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 138,270 |
| Aug 1, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | - | 150,388 |
| Jul 31, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 2.67% | 89,201 |
| Jul 30, 2025 | 0.78 | 0.80 | 0.71 | 0.75 | 0.75 | -2.60% | 541,259 |
| Jul 29, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 2.67% | 158,857 |
| Jul 28, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 10.29% | 212,763 |
| Jul 25, 2025 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -5.56% | 90,753 |
| Jul 24, 2025 | 0.74 | 0.77 | 0.69 | 0.72 | 0.72 | - | 280,026 |
| Jul 23, 2025 | 0.73 | 0.75 | 0.69 | 0.72 | 0.72 | -2.70% | 84,154 |
| Jul 22, 2025 | 0.76 | 0.77 | 0.70 | 0.74 | 0.74 | -2.63% | 132,590 |
| Jul 21, 2025 | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | 8.57% | 349,591 |
| Jul 18, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 12.90% | 189,368 |
| Jul 17, 2025 | 0.63 | 0.69 | 0.62 | 0.62 | 0.62 | -8.82% | 399,817 |
| Jul 16, 2025 | 0.69 | 0.76 | 0.68 | 0.68 | 0.68 | -1.45% | 424,680 |
| Jul 15, 2025 | 0.64 | 0.71 | 0.63 | 0.69 | 0.69 | 11.29% | 218,112 |
| Jul 14, 2025 | 0.65 | 0.67 | 0.60 | 0.62 | 0.62 | -3.13% | 1,385,182 |
| Jul 11, 2025 | 0.59 | 0.79 | 0.57 | 0.64 | 0.64 | 10.34% | 637,114 |
| Jul 10, 2025 | 0.54 | 0.60 | 0.53 | 0.58 | 0.58 | 9.43% | 239,350 |