American Tungsten Corp. (CSE:TUNG)
Canada flag Canada · Delayed Price · Currency is CAD
2.000
+0.100 (5.26%)
Oct 31, 2025, 1:38 PM EDT

American Tungsten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251.942.181.942.11-11.05%433,080
Oct 30, 20251.962.011.791.901.90-8.21%453,250
Oct 29, 20252.142.351.962.072.07-2.82%399,863
Oct 28, 20252.312.352.082.132.13-6.99%315,227
Oct 27, 20252.832.832.212.292.29-19.08%665,370
Oct 24, 20252.742.922.602.832.834.81%464,026
Oct 23, 20252.442.852.442.702.7011.57%663,968
Oct 22, 20252.502.582.282.422.42-7.10%376,315
Oct 21, 20252.552.742.222.612.610.19%794,921
Oct 20, 20252.963.202.602.602.60-7.14%850,225
Oct 17, 20252.782.852.132.802.80-5.08%1,281,166
Oct 16, 20253.923.922.692.952.95-19.18%906,173
Oct 15, 20254.304.303.123.653.65-15.12%888,202
Oct 14, 20254.354.904.004.304.3013.46%620,114
Oct 10, 20254.744.743.423.793.7918.44%1,101,311
Oct 9, 20252.483.202.423.203.2024.03%967,237
Oct 8, 20252.002.581.952.582.5829.00%606,604
Oct 7, 20251.942.001.832.002.005.26%462,486
Oct 6, 20251.911.951.861.901.903.26%254,243
Oct 3, 20251.901.951.761.841.84-1.60%272,073
Oct 2, 20251.771.901.741.871.878.72%220,142
Oct 1, 20251.782.001.601.721.72-1.15%600,069
Sep 30, 20251.972.191.661.741.74-10.77%942,210
Sep 29, 20251.722.011.681.951.9524.20%1,328,132
Sep 26, 20251.521.741.441.571.576.08%667,774
Sep 25, 20251.651.971.481.481.48-5.13%923,931
Sep 24, 20251.591.951.521.561.566.85%967,266
Sep 23, 20251.301.511.301.461.4613.18%516,206
Sep 22, 20251.251.341.121.291.2914.16%382,973
Sep 19, 20251.051.171.051.131.136.60%330,085
Sep 18, 20251.121.141.061.061.06-0.93%155,954
Sep 17, 20251.081.081.011.071.070.94%122,883
Sep 16, 20251.091.121.061.061.06-198,994
Sep 15, 20251.011.100.971.061.066.00%310,694
Sep 12, 20250.981.010.971.001.002.04%91,526
Sep 11, 20251.001.070.980.980.98-1.01%243,898
Sep 10, 20251.151.160.930.990.99-13.91%258,100
Sep 9, 20251.071.151.031.151.157.48%193,638
Sep 8, 20251.011.120.951.071.075.94%247,904
Sep 5, 20251.001.030.971.011.014.12%124,641
Sep 4, 20250.981.050.950.970.97-199,150
Sep 3, 20250.951.040.900.970.977.78%117,224
Sep 2, 20251.041.040.850.900.90-13.46%238,026
Aug 29, 20251.041.070.971.041.044.00%178,272
Aug 28, 20250.981.030.981.001.003.09%148,827
Aug 27, 20251.021.040.950.970.97-5.83%165,716
Aug 26, 20251.031.041.011.031.030.98%73,794
Aug 25, 20251.121.141.011.021.02-8.93%63,709
Aug 22, 20250.951.120.951.121.1215.46%190,625
Aug 21, 20250.940.980.920.970.975.43%161,257