American Tungsten Corp. (CSE:TUNG)
Canada
· Delayed Price · Currency is CAD 0.9600
-0.1100 (-10.28%)
Mar 31, 2025, 4:00 PM EST
American Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.09 | 1.09 | 0.97 | 0.97 | - | -9.35% | 104,264 |
| Mar 28, 2025 | 1.07 | 1.13 | 1.05 | 1.07 | - | 0.94% | 114,097 |
| Mar 27, 2025 | 1.03 | 1.08 | 1.03 | 1.06 | - | 2.91% | 93,320 |
| Mar 26, 2025 | 0.94 | 1.03 | 0.94 | 1.03 | - | 11.96% | 348,436 |
| Mar 25, 2025 | 0.93 | 0.97 | 0.92 | 0.92 | - | - | 100,586 |
| Mar 24, 2025 | 0.90 | 0.92 | 0.87 | 0.92 | - | 5.75% | 201,407 |
| Mar 21, 2025 | 0.98 | 0.98 | 0.87 | 0.87 | - | -7.45% | 201,872 |
| Mar 20, 2025 | 0.99 | 1.00 | 0.94 | 0.94 | - | -3.09% | 57,832 |
| Mar 19, 2025 | 1.05 | 1.06 | 0.95 | 0.97 | - | -2.02% | 110,550 |
| Mar 18, 2025 | 0.99 | 1.05 | 0.98 | 0.99 | - | 1.02% | 131,489 |
| Mar 17, 2025 | 1.00 | 1.04 | 0.98 | 0.98 | - | -0.51% | 161,175 |
| Mar 14, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | - | 1.55% | 83,113 |
| Mar 13, 2025 | 0.91 | 1.06 | 0.90 | 0.97 | - | 8.99% | 305,922 |
| Mar 12, 2025 | 0.78 | 0.92 | 0.77 | 0.89 | - | 14.10% | 131,441 |
| Mar 11, 2025 | 0.87 | 0.89 | 0.73 | 0.78 | - | -10.34% | 181,029 |
| Mar 10, 2025 | 1.21 | 1.22 | 0.84 | 0.87 | - | -24.35% | 479,119 |
| Mar 7, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | - | -0.86% | 36,238 |
| Mar 6, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | - | -0.85% | 67,618 |
| Mar 5, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | - | 1.74% | 162,624 |
| Mar 4, 2025 | 1.25 | 1.31 | 1.15 | 1.15 | - | -4.17% | 170,610 |
| Mar 3, 2025 | 1.25 | 1.27 | 1.18 | 1.20 | - | 2.56% | 199,342 |
| Feb 28, 2025 | 1.36 | 1.37 | 1.17 | 1.17 | - | -15.83% | 195,496 |
| Feb 27, 2025 | 1.45 | 1.48 | 1.13 | 1.39 | - | -2.11% | 223,249 |
| Feb 26, 2025 | 1.60 | 1.64 | 1.42 | 1.42 | - | -11.25% | 214,611 |
| Feb 25, 2025 | 1.71 | 1.71 | 1.51 | 1.60 | - | -3.61% | 176,419 |
| Feb 24, 2025 | 1.64 | 1.71 | 1.61 | 1.66 | - | 3.11% | 177,727 |
| Feb 21, 2025 | 1.68 | 1.70 | 1.53 | 1.61 | - | - | 198,888 |
| Feb 20, 2025 | 1.80 | 1.80 | 1.61 | 1.61 | - | -4.17% | 211,494 |
| Feb 19, 2025 | 1.70 | 2.00 | 1.68 | 1.68 | - | 1.20% | 716,098 |
| Feb 18, 2025 | 1.70 | 1.72 | 1.59 | 1.66 | - | -2.92% | 273,559 |
| Feb 14, 2025 | 1.80 | 1.86 | 1.56 | 1.71 | - | -5.52% | 387,283 |
| Feb 13, 2025 | 2.10 | 2.24 | 1.77 | 1.81 | - | -16.20% | 332,725 |
| Feb 12, 2025 | 2.24 | 2.37 | 1.98 | 2.16 | - | -4.00% | 571,936 |
| Feb 11, 2025 | 1.99 | 2.37 | 1.97 | 2.25 | - | 16.58% | 1,059,659 |
| Feb 10, 2025 | 1.38 | 2.25 | 1.38 | 1.93 | - | 45.11% | 1,468,130 |
| Feb 7, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | - | -1.48% | 105,764 |
| Feb 6, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | - | 2.27% | 69,765 |
| Feb 5, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | - | -3.65% | 69,132 |
| Feb 4, 2025 | 1.32 | 1.44 | 1.32 | 1.37 | - | 6.20% | 180,945 |
| Feb 3, 2025 | 1.16 | 1.30 | 1.15 | 1.29 | - | 7.50% | 154,627 |
| Jan 31, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | - | -2.44% | 42,517 |
| Jan 30, 2025 | 1.28 | 1.29 | 1.17 | 1.23 | - | -4.65% | 36,003 |
| Jan 29, 2025 | 1.25 | 1.35 | 1.23 | 1.29 | - | 3.20% | 87,873 |
| Jan 28, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | - | 5.93% | 99,531 |
| Jan 27, 2025 | 1.13 | 1.23 | 1.13 | 1.18 | - | 4.42% | 86,820 |
| Jan 24, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | - | 7.62% | 64,906 |
| Jan 23, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | - | 10.53% | 34,009 |
| Jan 22, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | - | 2.15% | 16,676 |
| Jan 21, 2025 | 0.82 | 0.95 | 0.82 | 0.93 | - | 13.41% | 107,666 |
| Jan 20, 2025 | 0.76 | 0.82 | 0.74 | 0.82 | - | 7.89% | 95,250 |