American Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	1.41	1.41	1.33	1.37	1.37	3.24%	569,042
Oct 3, 2025	1.43	1.43	1.26	1.33	1.33	-0.82%	555,983
Oct 2, 2025	1.20	1.38	1.20	1.34	1.34	7.04%	358,353
Oct 1, 2025	1.37	1.42	1.13	1.25	1.25	0.81%	1,085,417
Sep 30, 2025	1.50	1.58	1.20	1.24	1.24	-14.13%	1,247,672
Sep 29, 2025	1.31	1.45	1.21	1.44	1.44	20.33%	1,610,525
Sep 26, 2025	1.18	1.26	1.01	1.20	1.20	11.11%	674,741
Sep 25, 2025	1.18	1.40	1.08	1.08	1.08	-4.76%	1,286,364
Sep 24, 2025	1.12	1.40	1.08	1.13	1.13	5.98%	1,229,944
Sep 23, 2025	0.90	1.09	0.90	1.07	1.07	18.89%	526,704
Sep 22, 2025	0.99	0.99	0.81	0.90	0.90	5.86%	456,531
Sep 19, 2025	0.82	0.88	0.78	0.85	0.85	10.42%	286,625
Sep 18, 2025	0.78	0.80	0.77	0.77	0.77	-1.28%	201,977
Sep 17, 2025	0.78	0.84	0.75	0.78	0.78	-0.41%	161,948
Sep 16, 2025	0.76	0.83	0.76	0.78	0.78	0.09%	243,450
Sep 15, 2025	0.72	0.80	0.72	0.78	0.78	8.07%	481,878
Sep 12, 2025	0.76	0.76	0.70	0.72	0.72	1.99%	110,254
Sep 11, 2025	0.73	0.79	0.70	0.71	0.71	-2.14%	164,405
Sep 10, 2025	0.78	0.86	0.67	0.73	0.73	-11.52%	411,938
Sep 9, 2025	0.80	0.82	0.75	0.82	0.82	4.46%	244,037
Sep 8, 2025	0.69	0.80	0.69	0.79	0.79	7.86%	173,333
Sep 5, 2025	0.73	0.75	0.71	0.73	0.73	-0.30%	103,493
Sep 4, 2025	0.74	0.77	0.72	0.73	0.73	1.39%	73,171
Sep 3, 2025	0.65	0.73	0.65	0.72	0.72	10.26%	113,491
Sep 2, 2025	0.76	0.83	0.63	0.65	0.65	-15.19%	214,360
Aug 29, 2025	0.75	0.79	0.71	0.77	0.77	2.41%	216,313
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