American Tungsten Corp. (TUNGF)
OTCMKTS · Delayed Price · Currency is USD
1.950
0.00 (0.00%)
Feb 11, 2026, 2:59 PM EST
American Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.00 | 2.00 | 1.86 | 1.95 | 1.95 | - | 323,418 |
| Feb 10, 2026 | 1.85 | 1.99 | 1.85 | 1.95 | 1.95 | 11.43% | 741,647 |
| Feb 9, 2026 | 1.69 | 1.77 | 1.63 | 1.75 | 1.75 | 6.71% | 167,597 |
| Feb 6, 2026 | 1.38 | 1.65 | 1.38 | 1.64 | 1.64 | 10.96% | 220,504 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.41 | 1.48 | 1.48 | -8.77% | 450,212 |
| Feb 4, 2026 | 1.80 | 1.92 | 1.62 | 1.62 | 1.62 | -7.16% | 255,475 |
| Feb 3, 2026 | 1.70 | 1.78 | 1.67 | 1.75 | 1.75 | 3.87% | 409,730 |
| Feb 2, 2026 | 1.74 | 1.77 | 1.61 | 1.68 | 1.68 | 2.44% | 146,282 |
| Jan 30, 2026 | 1.77 | 1.77 | 1.60 | 1.64 | 1.64 | -7.97% | 345,664 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.67 | 1.78 | 1.78 | -5.86% | 455,030 |
| Jan 28, 2026 | 1.99 | 2.06 | 1.89 | 1.89 | 1.89 | -3.32% | 312,947 |
| Jan 27, 2026 | 1.94 | 1.97 | 1.75 | 1.96 | 1.96 | 4.43% | 548,619 |
| Jan 26, 2026 | 1.71 | 1.90 | 1.71 | 1.88 | 1.88 | 6.41% | 374,231 |
| Jan 23, 2026 | 1.93 | 1.93 | 1.74 | 1.76 | 1.76 | -4.76% | 465,635 |
| Jan 22, 2026 | 1.78 | 1.92 | 1.73 | 1.85 | 1.85 | 3.93% | 335,402 |
| Jan 21, 2026 | 1.99 | 1.99 | 1.66 | 1.78 | 1.78 | -6.81% | 620,935 |
| Jan 20, 2026 | 1.76 | 1.96 | 1.75 | 1.91 | 1.91 | 3.80% | 986,486 |
| Jan 16, 2026 | 1.85 | 1.87 | 1.70 | 1.84 | 1.84 | - | 251,497 |
| Jan 15, 2026 | 1.74 | 1.88 | 1.67 | 1.84 | 1.84 | 6.98% | 420,574 |
| Jan 14, 2026 | 1.73 | 1.73 | 1.60 | 1.72 | 1.72 | 0.76% | 483,344 |
| Jan 13, 2026 | 1.64 | 1.72 | 1.54 | 1.71 | 1.71 | 4.72% | 589,494 |
| Jan 12, 2026 | 1.41 | 1.65 | 1.41 | 1.63 | 1.63 | 13.19% | 545,007 |
| Jan 9, 2026 | 1.54 | 1.54 | 1.40 | 1.44 | 1.44 | -6.49% | 618,922 |
| Jan 8, 2026 | 1.69 | 1.69 | 1.51 | 1.54 | 1.54 | -5.75% | 428,981 |
| Jan 7, 2026 | 1.50 | 1.67 | 1.40 | 1.63 | 1.63 | 13.47% | 822,810 |
| Jan 6, 2026 | 1.25 | 1.45 | 1.23 | 1.44 | 1.44 | 16.32% | 656,212 |
| Jan 5, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 6.54% | 248,503 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.13 | 1.16 | 1.16 | 2.83% | 150,690 |
| Dec 31, 2025 | 1.09 | 1.18 | 1.09 | 1.13 | 1.13 | -4.24% | 142,811 |
| Dec 30, 2025 | 1.28 | 1.28 | 1.16 | 1.18 | 1.18 | -4.53% | 356,932 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -0.72% | 325,733 |
| Dec 26, 2025 | 1.22 | 1.30 | 1.21 | 1.25 | 1.25 | 0.40% | 139,020 |
| Dec 24, 2025 | 1.38 | 1.38 | 1.22 | 1.24 | 1.24 | -0.80% | 79,680 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | -1.57% | 198,744 |
| Dec 22, 2025 | 1.16 | 1.30 | 1.16 | 1.27 | 1.27 | 11.40% | 346,640 |
| Dec 19, 2025 | 1.01 | 1.16 | 1.01 | 1.14 | 1.14 | 11.76% | 542,680 |
| Dec 18, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -2.11% | 289,157 |
| Dec 17, 2025 | 1.04 | 1.10 | 1.03 | 1.04 | 1.04 | 2.16% | 155,359 |
| Dec 16, 2025 | 1.09 | 1.09 | 0.99 | 1.02 | 1.02 | -1.92% | 214,021 |
| Dec 15, 2025 | 1.13 | 1.15 | 1.04 | 1.04 | 1.04 | -1.79% | 404,481 |
| Dec 12, 2025 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | 0.47% | 211,827 |
| Dec 11, 2025 | 1.24 | 1.24 | 1.04 | 1.05 | 1.05 | -6.31% | 341,627 |
| Dec 10, 2025 | 1.15 | 1.17 | 1.09 | 1.13 | 1.13 | 0.99% | 154,300 |
| Dec 9, 2025 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | -4.79% | 159,212 |
| Dec 8, 2025 | 1.12 | 1.23 | 1.12 | 1.17 | 1.17 | -0.68% | 201,727 |
| Dec 5, 2025 | 1.12 | 1.23 | 1.06 | 1.18 | 1.18 | 12.19% | 323,276 |
| Dec 4, 2025 | 1.19 | 1.19 | 1.04 | 1.05 | 1.05 | -10.26% | 379,115 |
| Dec 3, 2025 | 1.10 | 1.22 | 1.10 | 1.17 | 1.17 | 8.33% | 231,099 |
| Dec 2, 2025 | 1.07 | 1.10 | 1.00 | 1.08 | 1.08 | 8.00% | 277,477 |
| Dec 1, 2025 | 0.94 | 1.23 | 0.94 | 1.00 | 1.00 | -3.47% | 403,665 |