American Tungsten Corp. (TUNGF)
OTCMKTS · Delayed Price · Currency is USD
1.840
+0.027 (1.49%)
At close: Mar 27, 2026
TUNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.93 | 1.93 | 1.75 | 1.84 | 1.84 | 1.49% | 168,524 |
| Mar 26, 2026 | 2.01 | 2.03 | 1.77 | 1.81 | 1.81 | -8.16% | 266,365 |
| Mar 25, 2026 | 1.80 | 2.00 | 1.80 | 1.97 | 1.97 | 10.28% | 289,908 |
| Mar 24, 2026 | 1.89 | 1.89 | 1.72 | 1.79 | 1.79 | -0.39% | 190,932 |
| Mar 23, 2026 | 1.69 | 1.89 | 1.65 | 1.80 | 1.80 | 8.91% | 352,673 |
| Mar 20, 2026 | 2.09 | 2.09 | 1.63 | 1.65 | 1.65 | -15.38% | 566,024 |
| Mar 19, 2026 | 2.13 | 2.13 | 1.80 | 1.95 | 1.95 | -6.25% | 405,314 |
| Mar 18, 2026 | 2.22 | 2.22 | 1.95 | 2.08 | 2.08 | -0.95% | 410,352 |
| Mar 17, 2026 | 2.19 | 2.24 | 2.05 | 2.10 | 2.10 | -3.18% | 271,383 |
| Mar 16, 2026 | 2.00 | 2.19 | 1.95 | 2.17 | 2.17 | 10.89% | 490,439 |
| Mar 13, 2026 | 2.21 | 2.25 | 1.93 | 1.96 | 1.96 | -10.68% | 596,613 |
| Mar 12, 2026 | 2.17 | 2.22 | 2.17 | 2.19 | 2.19 | 0.46% | 312,149 |
| Mar 11, 2026 | 2.18 | 2.19 | 2.11 | 2.18 | 2.18 | 1.02% | 315,394 |
| Mar 10, 2026 | 2.00 | 2.18 | 1.97 | 2.16 | 2.16 | 12.98% | 648,067 |
| Mar 9, 2026 | 1.92 | 1.92 | 1.72 | 1.91 | 1.91 | 1.60% | 354,891 |
| Mar 6, 2026 | 1.77 | 1.94 | 1.77 | 1.88 | 1.88 | -3.59% | 346,712 |
| Mar 5, 2026 | 1.98 | 2.05 | 1.82 | 1.95 | 1.95 | - | 215,685 |
| Mar 4, 2026 | 2.07 | 2.07 | 1.93 | 1.95 | 1.95 | - | 164,747 |
| Mar 3, 2026 | 2.10 | 2.15 | 1.91 | 1.95 | 1.95 | -7.14% | 260,839 |
| Mar 2, 2026 | 2.25 | 2.25 | 2.10 | 2.10 | 2.10 | -6.25% | 423,363 |
| Feb 27, 2026 | 2.06 | 2.26 | 2.06 | 2.24 | 2.24 | 3.13% | 391,601 |
| Feb 26, 2026 | 2.03 | 2.19 | 1.97 | 2.17 | 2.17 | 3.92% | 440,122 |
| Feb 25, 2026 | 1.98 | 2.12 | 1.90 | 2.09 | 2.09 | 7.73% | 536,380 |
| Feb 24, 2026 | 1.87 | 1.95 | 1.81 | 1.94 | 1.94 | 4.86% | 601,790 |
| Feb 23, 2026 | 1.79 | 1.85 | 1.76 | 1.85 | 1.85 | 1.93% | 232,034 |
| Feb 20, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.81 | 3.12% | 100,995 |
| Feb 19, 2026 | 1.72 | 1.84 | 1.68 | 1.76 | 1.76 | -0.11% | 191,566 |
| Feb 18, 2026 | 1.71 | 1.83 | 1.66 | 1.76 | 1.76 | 3.04% | 242,982 |
| Feb 17, 2026 | 1.99 | 1.99 | 1.68 | 1.71 | 1.71 | -7.07% | 153,368 |
| Feb 13, 2026 | 1.89 | 1.90 | 1.82 | 1.84 | 1.84 | -2.65% | 253,901 |
| Feb 12, 2026 | 1.95 | 1.96 | 1.77 | 1.89 | 1.89 | -3.08% | 318,881 |
| 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 |