Tungsten Mining NL (TGNMF)
OTCMKTS · Delayed Price · Currency is USD
0.1350
-0.0100 (-6.90%)
Nov 6, 2026, 3:40 PM EST
TGNMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.23 | 0.23 | 0.13 | 0.14 | 0.14 | 3.70% | 36,500 |
| Nov 6, 2026 | 0.19 | 0.23 | 0.13 | 0.14 | 0.14 | -6.90% | 35,000 |
| Nov 5, 2026 | 0.14 | 0.23 | 0.13 | 0.15 | 0.15 | - | 103,856 |
| Nov 4, 2026 | 0.13 | 0.26 | 0.12 | 0.15 | 0.15 | 7.41% | 45,300 |
| Nov 3, 2026 | 0.21 | 0.26 | 0.13 | 0.14 | 0.14 | -2.21% | 58,999 |
| Nov 2, 2026 | 0.13 | 0.21 | 0.13 | 0.14 | 0.14 | -3.73% | 87,270 |
| Oct 30, 2026 | 0.13 | 0.21 | 0.13 | 0.14 | 0.14 | 2.43% | 32,300 |
| Oct 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.08% | 35,000 |
| Oct 27, 2026 | 0.16 | 0.17 | 0.13 | 0.15 | 0.15 | 7.27% | 25,000 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.13 | 0.14 | 0.14 | 1.85% | 26,000 |
| Oct 23, 2026 | 0.14 | 0.22 | 0.12 | 0.14 | 0.14 | -6.90% | 72,222 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 25,000 |
| Oct 20, 2026 | 0.12 | 0.19 | 0.12 | 0.16 | 0.16 | 10.34% | 13,776 |
| Oct 19, 2026 | 0.16 | 0.24 | 0.15 | 0.15 | 0.15 | 3.57% | 242,390 |
| Oct 16, 2026 | 0.16 | 0.22 | 0.14 | 0.14 | 0.14 | -6.67% | 91,500 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | 15.38% | 61,000 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -43.48% | 50,730 |
| Oct 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 300 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.20% | 200,000 |
| Sep 22, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -9.26% | 12,738 |
| Sep 18, 2026 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 3.85% | 16,530 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.03% | 6,000 |
| Sep 16, 2026 | 0.30 | 0.32 | 0.26 | 0.29 | 0.29 | 15.59% | 8,100 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.82% | 5,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -21.90% | 1,500 |
| Sep 8, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 56.86% | 3,200 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 45,000 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 38,000 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 13.16% | 5,000 |
| Aug 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 3,000 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 17,000 |
| Aug 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -36.67% | 1,500 |
| Aug 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 33.33% | 100 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 18.42% | 800 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 200 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 3,549 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 10,000 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.52% | 100 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.63% | 15,000 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 7,500 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.00% | 9,521 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.57% | 2,750 |
| Jul 9, 2026 | 0.20 | 0.20 | 0.14 | 0.16 | 0.16 | 1.97% | 5,774 |
| Jul 8, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 54.85% | 1,313 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -49.95% | 2,000 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 27.39% | 3,400 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -21.50% | 5,000 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 31.49% | 1,100 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.40% | 750 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.16 | 0.16 | 0.16 | 22.36% | 20,976 |