American Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	3.15	3.19	2.95	2.98	2.98	-2.93%	166,560
Apr 22, 2026	3.07	3.20	3.04	3.07	3.07	-	282,789
Apr 21, 2026	3.09	3.29	3.00	3.07	3.07	-0.65%	275,882
Apr 20, 2026	2.95	3.09	2.95	3.09	3.09	1.64%	160,865
Apr 17, 2026	3.10	3.24	3.00	3.04	3.04	2.01%	256,375
Apr 16, 2026	3.15	3.19	2.91	2.98	2.98	-6.88%	260,115
Apr 15, 2026	3.37	3.37	3.02	3.20	3.20	-3.03%	506,573
Apr 14, 2026	3.38	3.42	3.04	3.30	3.30	-0.30%	307,724
Apr 13, 2026	3.23	3.37	3.20	3.31	3.31	2.48%	511,991
Apr 10, 2026	3.03	3.35	3.02	3.23	3.23	7.31%	223,659
Apr 9, 2026	2.80	3.08	2.80	3.01	3.01	7.12%	264,183
Apr 8, 2026	3.07	3.08	2.81	2.81	2.81	-8.17%	184,151
Apr 7, 2026	3.05	3.06	2.92	3.06	3.06	2.34%	279,731
Apr 6, 2026	2.65	3.06	2.65	2.99	2.99	12.83%	405,518
Apr 2, 2026	2.61	2.70	2.50	2.65	2.65	-1.85%	63,417
Apr 1, 2026	2.66	2.72	2.59	2.70	2.70	3.85%	160,121
Mar 31, 2026	2.36	2.64	2.36	2.60	2.60	5.69%	99,578
Mar 30, 2026	2.53	2.64	2.36	2.46	2.46	-3.15%	109,509
Mar 27, 2026	2.66	2.70	2.51	2.54	2.54	-3.05%	87,253
Mar 26, 2026	2.79	2.79	2.46	2.62	2.62	-3.68%	298,540
Mar 25, 2026	2.55	2.75	2.55	2.72	2.72	12.86%	206,487
Mar 24, 2026	2.49	2.61	2.35	2.41	2.41	-1.23%	104,347
Mar 23, 2026	2.30	2.59	2.21	2.44	2.44	6.09%	302,794
Mar 20, 2026	2.60	2.70	2.23	2.30	2.30	-14.50%	482,778
Mar 19, 2026	2.60	2.77	2.44	2.69	2.69	-5.61%	368,251
Mar 18, 2026	2.80	2.98	2.66	2.85	2.85	-1.72%	324,071
Mar 17, 2026	3.00	3.05	2.80	2.90	2.90	-3.01%	170,187
Mar 16, 2026	2.70	2.99	2.65	2.99	2.99	11.15%	382,971
Mar 13, 2026	3.00	3.09	2.65	2.69	2.69	-10.03%	350,400
Mar 12, 2026	2.99	3.02	2.97	2.99	2.99	1.36%	422,238
Mar 11, 2026	2.95	2.97	2.84	2.95	2.95	-	536,565
Mar 10, 2026	2.65	2.95	2.65	2.95	2.95	13.46%	499,633
Mar 9, 2026	2.40	2.60	2.33	2.60	2.60	1.56%	281,726
Mar 6, 2026	2.56	2.68	2.49	2.56	2.56	-4.48%	159,094
Mar 5, 2026	2.66	2.80	2.47	2.68	2.68	0.75%	260,232
Mar 4, 2026	2.74	2.74	2.64	2.66	2.66	-0.75%	130,826
Mar 3, 2026	2.90	2.94	2.61	2.68	2.68	-5.30%	440,869
Mar 2, 2026	3.09	3.09	2.83	2.83	2.83	-8.71%	644,854
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