American Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.61	0.61	0.55	0.56	0.56	2.65%	84,240
May 19, 2025	0.57	0.62	0.54	0.55	0.55	1.93%	93,184
May 16, 2025	0.60	0.60	0.54	0.54	0.54	-9.77%	145,632
May 15, 2025	0.59	0.61	0.58	0.60	0.60	4.93%	104,636
May 14, 2025	0.56	0.59	0.55	0.57	0.57	2.68%	134,301
May 13, 2025	0.61	0.61	0.55	0.56	0.56	-5.93%	118,422
May 12, 2025	0.62	0.65	0.58	0.59	0.59	-5.30%	169,750
May 9, 2025	0.59	0.62	0.58	0.62	0.62	5.54%	166,261
May 8, 2025	0.61	0.63	0.59	0.59	0.59	-6.30%	120,419
May 7, 2025	0.66	0.68	0.62	0.63	0.63	-3.08%	200,437
May 6, 2025	0.60	0.67	0.60	0.65	0.65	6.72%	122,645
May 5, 2025	0.59	0.64	0.58	0.61	0.61	3.25%	118,902
May 2, 2025	0.58	0.60	0.58	0.59	0.59	2.06%	82,954
May 1, 2025	0.54	0.59	0.50	0.58	0.58	6.66%	234,759
Apr 30, 2025	0.60	0.64	0.54	0.54	0.54	-8.15%	230,746
Apr 29, 2025	0.61	0.66	0.59	0.59	0.59	-3.29%	157,119
Apr 28, 2025	0.62	0.68	0.61	0.61	0.61	-3.27%	265,291
Apr 25, 2025	0.68	0.70	0.63	0.63	0.63	-7.25%	153,810
Apr 24, 2025	0.62	0.71	0.62	0.68	0.68	6.25%	232,209
Apr 23, 2025	0.87	0.87	0.64	0.64	0.64	-24.00%	451,841
Apr 22, 2025	1.05	1.05	0.83	0.84	0.84	-15.79%	511,745
Apr 21, 2025	1.11	1.13	0.98	1.00	1.00	2.09%	1,086,778
Apr 17, 2025	0.85	1.01	0.77	0.98	0.98	15.24%	534,217
Apr 16, 2025	0.64	0.90	0.64	0.85	0.85	32.73%	362,889
Apr 15, 2025	0.61	0.64	0.59	0.64	0.64	5.50%	114,335
Apr 14, 2025	0.65	0.68	0.56	0.61	0.61	-3.56%	418,411
Apr 11, 2025	0.57	0.71	0.54	0.63	0.63	11.28%	214,748
Apr 10, 2025	0.55	0.57	0.50	0.57	0.57	0.11%	64,997
Apr 9, 2025	0.46	0.57	0.44	0.57	0.57	25.56%	112,603
Apr 8, 2025	0.52	0.54	0.45	0.45	0.45	-13.48%	131,073
Apr 7, 2025	0.54	0.55	0.52	0.52	0.52	-6.31%	120,260
Apr 4, 2025	0.60	0.61	0.54	0.56	0.56	-8.85%	214,497
Apr 3, 2025	0.61	0.63	0.59	0.61	0.61	-1.30%	257,277
Apr 2, 2025	0.63	0.66	0.62	0.62	0.62	-3.59%	125,439
Apr 1, 2025	0.68	0.69	0.63	0.64	0.64	-4.48%	118,782
Mar 31, 2025	0.74	0.76	0.67	0.67	0.67	-10.70%	173,528
Mar 28, 2025	0.75	0.80	0.74	0.75	0.75	0.71%	83,424
Mar 27, 2025	0.73	0.77	0.72	0.75	0.75	4.20%	116,055
Mar 26, 2025	0.66	0.73	0.66	0.72	0.72	10.00%	316,974
Mar 25, 2025	0.64	0.69	0.64	0.65	0.65	1.96%	60,241
Mar 24, 2025	0.63	0.65	0.62	0.64	0.64	3.66%	182,164
Mar 21, 2025	0.68	0.69	0.61	0.62	0.62	-7.73%	88,112
Mar 20, 2025	0.70	0.70	0.66	0.67	0.67	-2.50%	43,623
Mar 19, 2025	0.75	0.75	0.67	0.68	0.68	-1.86%	81,476
Mar 18, 2025	0.69	0.73	0.69	0.70	0.70	0.41%	99,106
Mar 17, 2025	0.69	0.73	0.69	0.69	0.69	-0.26%	110,578
Mar 14, 2025	0.70	0.70	0.67	0.70	0.70	3.16%	158,675
Mar 13, 2025	0.62	0.74	0.62	0.67	0.67	8.74%	195,414
Mar 12, 2025	0.55	0.63	0.53	0.62	0.62	12.56%	133,622
Mar 11, 2025	0.61	0.62	0.51	0.55	0.55	-7.81%	193,285