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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 17, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | -2.81% | 34,443 |
Jun 16, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 5.10% | 59,695 |
Jun 13, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | -0.14% | 46,641 |
Jun 12, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -0.96% | 39,659 |
Jun 11, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | - | 69,064 |
Jun 10, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.94% | 107,239 |
Jun 9, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -0.27% | 45,654 |
Jun 6, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | -0.68% | 77,611 |
Jun 5, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.98% | 82,850 |
Jun 4, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 1.00% | 120,747 |
Jun 3, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -5.18% | 119,452 |
Jun 2, 2025 | 0.54 | 0.57 | 0.50 | 0.53 | 0.53 | -1.94% | 101,576 |
May 30, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | -0.07% | 59,127 |
May 29, 2025 | 0.56 | 0.58 | 0.51 | 0.54 | 0.54 | 4.28% | 226,569 |
May 28, 2025 | 0.53 | 0.59 | 0.51 | 0.52 | 0.52 | -2.02% | 56,140 |
May 27, 2025 | 0.51 | 0.59 | 0.50 | 0.53 | 0.53 | 3.26% | 100,195 |
May 23, 2025 | 0.55 | 0.60 | 0.50 | 0.51 | 0.51 | -8.94% | 197,199 |
May 22, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.25% | 130,778 |
May 21, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -0.56% | 26,475 |