American Tungsten Corp. (DEMRF)
OTCMKTS
· Delayed Price · Currency is USD
0.6101
-0.0206 (-3.27%)
Apr 28, 2025, 4:00 PM EDT
American Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 0.81 | 0.84 | 0.58 | 0.60 | 0.60 | -25.73% | 460,513 |
| Mar 7, 2025 | 0.83 | 0.84 | 0.78 | 0.80 | 0.80 | -1.74% | 65,519 |
| Mar 6, 2025 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | 0.56% | 77,880 |
| Mar 5, 2025 | 0.82 | 0.86 | 0.81 | 0.81 | 0.81 | 1.77% | 126,043 |
| Mar 4, 2025 | 0.88 | 0.94 | 0.79 | 0.80 | 0.80 | -2.19% | 300,783 |
| Mar 3, 2025 | 0.85 | 0.88 | 0.80 | 0.82 | 0.82 | -1.46% | 273,028 |
| Feb 28, 2025 | 0.94 | 0.96 | 0.80 | 0.83 | 0.83 | -12.84% | 224,849 |
| Feb 27, 2025 | 1.00 | 1.02 | 0.79 | 0.95 | 0.95 | -4.77% | 306,964 |
| Feb 26, 2025 | 1.13 | 1.15 | 1.00 | 1.00 | 1.00 | -9.09% | 345,454 |
| Feb 25, 2025 | 1.18 | 1.20 | 1.07 | 1.10 | 1.10 | -5.42% | 178,572 |
| Feb 24, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | 3.84% | 336,954 |
| Feb 21, 2025 | 1.17 | 1.20 | 1.06 | 1.12 | 1.12 | -2.27% | 221,822 |
| Feb 20, 2025 | 1.29 | 1.33 | 1.14 | 1.15 | 1.15 | -2.88% | 354,913 |
| Feb 19, 2025 | 1.24 | 1.42 | 1.18 | 1.18 | 1.18 | - | 1,256,991 |
| Feb 18, 2025 | 1.25 | 1.28 | 1.13 | 1.18 | 1.18 | 0.85% | 440,704 |
| Feb 14, 2025 | 1.33 | 1.35 | 1.10 | 1.17 | 1.17 | -12.03% | 352,646 |