American Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.72	0.75	0.70	0.75	0.75	6.41%	150,394
Aug 27, 2025	0.75	0.75	0.69	0.71	0.71	-6.04%	185,386
Aug 26, 2025	0.81	0.81	0.73	0.75	0.75	2.34%	87,091
Aug 25, 2025	0.81	0.82	0.73	0.73	0.73	-5.25%	127,070
Aug 22, 2025	0.71	0.79	0.71	0.78	0.78	11.97%	263,085
Aug 21, 2025	0.69	0.71	0.66	0.69	0.69	3.98%	159,677
Aug 20, 2025	0.80	0.80	0.66	0.67	0.67	-4.19%	156,995
Aug 19, 2025	0.77	0.82	0.69	0.70	0.70	-12.11%	518,168
Aug 18, 2025	0.84	0.87	0.79	0.79	0.79	-6.10%	369,083
Aug 15, 2025	0.89	0.89	0.81	0.84	0.84	4.14%	278,199
Aug 14, 2025	0.90	0.94	0.78	0.81	0.81	-4.29%	474,423
Aug 13, 2025	0.89	0.91	0.80	0.85	0.85	-2.29%	437,905
Aug 12, 2025	0.90	0.99	0.78	0.87	0.87	10.41%	2,080,740
Aug 11, 2025	0.69	0.80	0.68	0.78	0.78	24.01%	2,010,935
Aug 8, 2025	0.63	0.65	0.60	0.63	0.63	5.38%	85,786
Aug 7, 2025	0.57	0.64	0.56	0.60	0.60	6.86%	189,342
Aug 6, 2025	0.56	0.58	0.55	0.56	0.56	-3.28%	244,045
Aug 5, 2025	0.55	0.59	0.55	0.58	0.58	-	138,139
Aug 4, 2025	0.59	0.59	0.53	0.58	0.58	5.45%	112,851
Aug 1, 2025	0.60	0.60	0.54	0.55	0.55	-0.15%	90,165
Jul 31, 2025	0.54	0.57	0.53	0.55	0.55	-1.46%	53,955
Jul 30, 2025	0.64	0.64	0.53	0.56	0.56	-0.04%	85,858
Jul 29, 2025	0.52	0.58	0.52	0.56	0.56	6.73%	218,972
Jul 28, 2025	0.50	0.56	0.50	0.52	0.52	2.97%	191,390
Jul 25, 2025	0.51	0.53	0.50	0.51	0.51	-2.42%	76,323
Jul 24, 2025	0.55	0.57	0.50	0.52	0.52	-4.68%	332,402
Jul 23, 2025	0.54	0.55	0.52	0.55	0.55	0.43%	98,041
Jul 22, 2025	0.55	0.56	0.52	0.54	0.54	-0.95%	145,499
Jul 21, 2025	0.54	0.55	0.51	0.55	0.55	8.25%	164,931
Jul 18, 2025	0.54	0.54	0.48	0.51	0.51	10.70%	58,687
Jul 17, 2025	0.46	0.50	0.45	0.46	0.46	-6.90%	109,394
Jul 16, 2025	0.51	0.55	0.49	0.49	0.49	-2.38%	208,548
Jul 15, 2025	0.44	0.55	0.44	0.51	0.51	10.36%	164,016
Jul 14, 2025	0.48	0.51	0.44	0.46	0.46	-4.60%	134,455
Jul 11, 2025	0.44	0.57	0.42	0.48	0.48	10.30%	327,859
Jul 10, 2025	0.47	0.47	0.39	0.43	0.43	11.51%	126,366
Jul 9, 2025	0.39	0.40	0.38	0.39	0.39	2.07%	71,101
Jul 8, 2025	0.37	0.39	0.37	0.38	0.38	3.27%	85,999
Jul 7, 2025	0.37	0.40	0.37	0.37	0.37	1.00%	130,639
Jul 3, 2025	0.38	0.39	0.35	0.37	0.37	-4.65%	281,177
Jul 2, 2025	0.36	0.38	0.36	0.38	0.38	0.97%	126,192
Jul 1, 2025	0.42	0.42	0.36	0.38	0.38	-1.04%	81,820
Jun 30, 2025	0.35	0.39	0.34	0.38	0.38	7.07%	117,393
Jun 27, 2025	0.39	0.39	0.34	0.36	0.36	-6.98%	97,371
Jun 26, 2025	0.39	0.40	0.38	0.39	0.39	-1.01%	72,023
Jun 25, 2025	0.42	0.42	0.39	0.39	0.39	-5.39%	95,299
Jun 24, 2025	0.42	0.44	0.38	0.41	0.41	-5.24%	138,193
Jun 23, 2025	0.45	0.45	0.43	0.44	0.44	1.87%	73,598
Jun 20, 2025	0.45	0.46	0.43	0.43	0.43	-6.60%	82,930
Jun 18, 2025	0.49	0.49	0.44	0.46	0.46	-7.65%	157,907