American Tungsten Corp. (FRA:RK90)
Germany · Delayed Price · Currency is EUR 0.6800
-0.0540 (-7.36%)
Last updated: Oct 23, 2026, 1:35 PM CEST
FRA:RK90 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -7.36% | 2,760 |
| Oct 22, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -4.43% | - |
| Oct 21, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -3.15% | - |
| Oct 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 5.17% | - |
| Oct 19, 2026 | 0.78 | 0.85 | 0.72 | 0.75 | 0.75 | -4.44% | 100 |
| Oct 16, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.25% | - |
| Oct 15, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.72% | - |
| Oct 14, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -2.02% | - |
| Oct 13, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -5.92% | - |
| Oct 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.16% | - |
| Oct 9, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -10.22% | - |
| Oct 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.09% | - |
| Oct 7, 2026 | 1.01 | 1.01 | 0.90 | 0.90 | 0.90 | -10.95% | - |
| Oct 6, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -6.11% | - |
| Oct 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.55% | - |
| Oct 2, 2026 | 1.07 | 1.15 | 1.07 | 1.09 | 1.09 | 2.07% | 100 |
| Oct 1, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.74% | - |
| Sep 30, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.18% | - |
| Sep 29, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 28, 2026 | 1.26 | 1.26 | 1.11 | 1.11 | 1.11 | -10.95% | - |
| Sep 25, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -1.27% | - |
| Sep 24, 2026 | 1.35 | 1.37 | 1.26 | 1.26 | 1.26 | -4.41% | 8,198 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | 3.79% | - |
| Sep 22, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 13.21% | - |
| Sep 21, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.78% | - |
| Sep 18, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -1.20% | - |
| Sep 17, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 3.37% | - |
| Sep 16, 2026 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -5.21% | - |
| Sep 15, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.14% | - |
| Sep 14, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | - |
| Sep 11, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.24% | - |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -7.07% | - |
| Sep 9, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 4.89% | 3,850 |
| Sep 8, 2026 | 1.12 | 1.27 | 1.12 | 1.27 | 1.27 | 12.21% | 500 |
| Sep 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 7.01% | - |
| Sep 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.49% | - |
| Sep 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 12.72% | - |
| Sep 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.16% | - |
| Sep 1, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 4.91% | - |
| Aug 31, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.47% | - |
| Aug 28, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.21% | - |
| Aug 27, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -7.24% | - |
| Aug 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.93% | - |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93% | - |
| Aug 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.39% | - |
| Aug 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.90% | - |
| Aug 20, 2026 | 0.96 | 1.08 | 0.96 | 1.08 | 1.08 | 15.69% | 1,297 |
| Aug 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.30% | - |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Aug 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.79% | - |