American Tungsten Corp. (DEMRF)
OTCMKTS · Delayed Price · Currency is USD
0.5500
-0.0008 (-0.15%)
At close: Aug 1, 2025

American Tungsten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.600.600.540.550.55-0.15%90,165
Jul 31, 20250.540.570.530.550.55-1.46%53,955
Jul 30, 20250.640.640.530.560.56-0.04%85,858
Jul 29, 20250.520.580.520.560.566.73%218,972
Jul 28, 20250.500.560.500.520.522.97%191,390
Jul 25, 20250.510.530.500.510.51-2.42%76,323
Jul 24, 20250.550.570.500.520.52-4.68%332,402
Jul 23, 20250.540.550.520.550.550.43%98,041
Jul 22, 20250.550.560.520.540.54-0.95%145,499
Jul 21, 20250.540.550.510.550.558.25%164,931
Jul 18, 20250.540.540.480.510.5110.70%58,687
Jul 17, 20250.460.500.450.460.46-6.90%109,394
Jul 16, 20250.510.550.490.490.49-2.38%208,548
Jul 15, 20250.440.550.440.510.5110.36%164,016
Jul 14, 20250.480.510.440.460.46-4.60%134,455
Jul 11, 20250.440.570.420.480.4810.30%327,859
Jul 10, 20250.470.470.390.430.4311.51%126,366
Jul 9, 20250.390.400.380.390.392.07%71,101
Jul 8, 20250.370.390.370.380.383.27%85,999
Jul 7, 20250.370.400.370.370.371.00%130,639
Jul 3, 20250.380.390.350.370.37-4.65%281,177
Jul 2, 20250.360.380.360.380.380.97%126,192
Jul 1, 20250.420.420.360.380.38-1.04%81,820
Jun 30, 20250.350.390.340.380.387.07%117,393
Jun 27, 20250.390.390.340.360.36-6.98%97,371
Jun 26, 20250.390.400.380.390.39-1.01%72,023
Jun 25, 20250.420.420.390.390.39-5.39%95,299
Jun 24, 20250.420.440.380.410.41-5.24%138,193
Jun 23, 20250.450.450.430.440.441.87%73,598
Jun 20, 20250.450.460.430.430.43-6.60%82,930
Jun 18, 20250.490.490.440.460.46-7.65%157,907
Jun 17, 20250.500.530.490.500.50-2.81%34,443
Jun 16, 20250.490.520.490.510.515.10%59,695
Jun 13, 20250.470.500.470.480.48-0.14%46,641
Jun 12, 20250.500.510.490.490.49-0.96%39,659
Jun 11, 20250.490.510.490.490.49-69,064
Jun 10, 20250.510.510.490.490.49-3.94%107,239
Jun 9, 20250.520.530.500.510.51-0.27%45,654
Jun 6, 20250.500.520.490.510.51-0.68%77,611
Jun 5, 20250.500.520.500.520.521.98%82,850
Jun 4, 20250.500.510.490.510.511.00%120,747
Jun 3, 20250.520.530.500.500.50-5.18%119,452
Jun 2, 20250.540.570.500.530.53-1.94%101,576
May 30, 20250.530.560.530.540.54-0.07%59,127
May 29, 20250.560.580.510.540.544.28%226,569
May 28, 20250.530.590.510.520.52-2.02%56,140
May 27, 20250.510.590.500.530.533.26%100,195
May 23, 20250.550.600.500.510.51-8.94%197,199
May 22, 20250.550.570.550.560.56-0.25%130,778
May 21, 20250.560.580.550.560.56-0.56%26,475