American Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.68	0.70	0.67	0.70	-	12.90%	228,795
Jul 17, 2025	0.63	0.69	0.62	0.62	-	-8.82%	399,817
Jul 16, 2025	0.69	0.76	0.68	0.68	-	-1.45%	425,180
Jul 15, 2025	0.64	0.71	0.63	0.69	-	11.29%	217,112
Jul 14, 2025	0.65	0.67	0.60	0.62	-	-3.13%	1,385,182
Jul 11, 2025	0.59	0.79	0.57	0.64	-	10.34%	637,114
Jul 10, 2025	0.54	0.60	0.53	0.58	-	9.43%	239,350
Jul 9, 2025	0.53	0.55	0.53	0.53	-	1.92%	90,414
Jul 8, 2025	0.52	0.53	0.51	0.52	-	4.00%	128,460
Jul 7, 2025	0.52	0.53	0.50	0.50	-	-	108,679
Jul 4, 2025	0.50	0.52	0.49	0.50	-	-3.85%	105,429
Jul 3, 2025	0.50	0.52	0.48	0.52	-	1.96%	156,160
Jul 2, 2025	0.50	0.53	0.49	0.51	-	2.00%	82,494
Jun 30, 2025	0.48	0.53	0.48	0.50	-	5.26%	169,520
Jun 27, 2025	0.54	0.54	0.47	0.48	-	-10.38%	108,644
Jun 26, 2025	0.54	0.55	0.51	0.53	-	-1.85%	56,848
Jun 25, 2025	0.57	0.57	0.53	0.54	-	-5.26%	132,559
Jun 24, 2025	0.59	0.60	0.52	0.57	-	-3.39%	145,792
Jun 23, 2025	0.59	0.62	0.59	0.59	-	-	87,182
Jun 20, 2025	0.61	0.62	0.59	0.59	-	-1.67%	79,717
Jun 19, 2025	0.62	0.62	0.60	0.60	-	-3.23%	64,002
Jun 18, 2025	0.67	0.67	0.62	0.62	-	-6.06%	119,215
Jun 17, 2025	0.68	0.69	0.66	0.66	-	-1.49%	100,307
Jun 16, 2025	0.67	0.69	0.67	0.67	-	-	117,408
Jun 13, 2025	0.65	0.67	0.65	0.67	-	1.52%	101,144
Jun 12, 2025	0.67	0.68	0.66	0.66	-	-1.49%	111,413
Jun 11, 2025	0.67	0.68	0.67	0.67	-	-	56,450
Jun 10, 2025	0.70	0.70	0.67	0.67	-	-2.90%	102,668
Jun 9, 2025	0.72	0.72	0.69	0.69	-	-1.43%	78,651
Jun 6, 2025	0.66	0.71	0.66	0.70	-	2.94%	97,764
Jun 5, 2025	0.69	0.70	0.68	0.68	-	-1.45%	73,860
Jun 4, 2025	0.68	0.70	0.68	0.69	-	2.99%	119,006
Jun 3, 2025	0.70	0.72	0.67	0.67	-	-2.90%	128,941
Jun 2, 2025	0.76	0.76	0.69	0.69	-	-4.17%	99,087
May 30, 2025	0.74	0.75	0.72	0.72	-	-2.70%	27,300
May 29, 2025	0.73	0.78	0.71	0.74	-	4.23%	161,147
May 28, 2025	0.74	0.74	0.71	0.71	-	-1.39%	47,992
May 27, 2025	0.68	0.80	0.67	0.72	-	7.46%	155,952
May 26, 2025	0.73	0.73	0.65	0.67	-	-2.90%	78,808
May 23, 2025	0.76	0.80	0.69	0.69	-	-9.21%	171,900
May 22, 2025	0.77	0.78	0.75	0.76	-	-	89,450
May 21, 2025	0.80	0.80	0.76	0.76	-	-2.56%	118,478
May 20, 2025	0.78	0.81	0.76	0.78	-	5.41%	129,150
May 16, 2025	0.83	0.83	0.74	0.74	-	-10.84%	178,900
May 15, 2025	0.79	0.85	0.79	0.83	-	5.06%	77,050
May 14, 2025	0.78	0.83	0.76	0.79	-	3.95%	92,664
May 13, 2025	0.82	0.85	0.76	0.76	-	-7.32%	120,749
May 12, 2025	0.86	0.90	0.81	0.82	-	-3.53%	108,524
May 9, 2025	0.78	0.86	0.78	0.85	-	4.94%	141,278
May 8, 2025	0.84	0.87	0.81	0.81	-	-2.41%	105,340