American Tungsten Corp. (TUNGF)
OTCMKTS · Delayed Price · Currency is USD
1.640
-0.100 (-5.75%)
Jun 2, 2026, 12:05 PM EDT
TUNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.76 | 1.81 | 1.64 | 1.64 | 1.64 | -5.75% | 274,909 |
| Jun 1, 2026 | 1.68 | 1.86 | 1.64 | 1.74 | 1.74 | 1.16% | 135,314 |
| May 29, 2026 | 1.68 | 1.76 | 1.61 | 1.72 | 1.72 | 2.38% | 120,115 |
| May 28, 2026 | 1.60 | 1.69 | 1.55 | 1.68 | 1.68 | 5.00% | 112,743 |
| May 27, 2026 | 1.74 | 1.74 | 1.54 | 1.60 | 1.60 | -5.33% | 363,134 |
| May 26, 2026 | 1.70 | 1.72 | 1.58 | 1.69 | 1.69 | 9.03% | 271,908 |
| May 22, 2026 | 1.58 | 1.58 | 1.47 | 1.55 | 1.55 | 1.31% | 272,568 |
| May 21, 2026 | 1.62 | 1.65 | 1.50 | 1.53 | 1.53 | -4.97% | 338,685 |
| May 20, 2026 | 1.62 | 1.65 | 1.54 | 1.61 | 1.61 | -0.62% | 136,742 |
| May 19, 2026 | 1.80 | 1.80 | 1.61 | 1.62 | 1.62 | -6.90% | 315,220 |
| May 18, 2026 | 1.65 | 1.78 | 1.65 | 1.74 | 1.74 | 4.82% | 137,119 |
| May 15, 2026 | 1.69 | 1.69 | 1.61 | 1.66 | 1.66 | -2.92% | 154,499 |
| May 14, 2026 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | -1.61% | 289,615 |
| May 13, 2026 | 1.75 | 1.84 | 1.71 | 1.74 | 1.74 | -3.55% | 236,435 |
| May 12, 2026 | 1.79 | 1.85 | 1.75 | 1.80 | 1.80 | -2.59% | 213,449 |
| May 11, 2026 | 1.77 | 1.89 | 1.77 | 1.85 | 1.85 | -2.12% | 177,915 |
| May 8, 2026 | 1.85 | 1.91 | 1.80 | 1.89 | 1.89 | - | 234,640 |
| May 7, 2026 | 1.92 | 1.95 | 1.85 | 1.89 | 1.89 | -0.53% | 99,685 |
| May 6, 2026 | 1.85 | 1.92 | 1.80 | 1.90 | 1.90 | 0.53% | 217,702 |
| May 5, 2026 | 1.83 | 1.91 | 1.83 | 1.89 | 1.89 | 2.72% | 208,938 |
| May 4, 2026 | 1.90 | 1.96 | 1.83 | 1.84 | 1.84 | -2.54% | 284,727 |
| May 1, 2026 | 1.92 | 2.01 | 1.88 | 1.89 | 1.89 | -0.48% | 349,801 |
| Apr 30, 2026 | 1.87 | 1.96 | 1.86 | 1.90 | 1.90 | -0.15% | 296,192 |
| Apr 29, 2026 | 2.18 | 2.18 | 1.90 | 1.90 | 1.90 | -12.84% | 573,498 |
| Apr 28, 2026 | 2.24 | 2.30 | 2.17 | 2.18 | 2.18 | -2.24% | 425,253 |
| Apr 27, 2026 | 2.16 | 2.41 | 2.16 | 2.23 | 2.23 | -1.33% | 176,853 |
| Apr 24, 2026 | 2.15 | 2.27 | 2.15 | 2.26 | 2.26 | 2.73% | 162,236 |
| Apr 23, 2026 | 2.38 | 2.38 | 2.18 | 2.20 | 2.20 | -4.20% | 214,878 |
| Apr 22, 2026 | 2.22 | 2.35 | 2.21 | 2.30 | 2.30 | 3.45% | 258,093 |
| Apr 21, 2026 | 2.35 | 2.43 | 2.22 | 2.22 | 2.22 | -1.77% | 298,524 |
| Apr 20, 2026 | 2.30 | 2.30 | 2.15 | 2.26 | 2.26 | 2.26% | 184,576 |
| Apr 17, 2026 | 2.16 | 2.35 | 2.16 | 2.21 | 2.21 | - | 152,469 |
| Apr 16, 2026 | 2.34 | 2.34 | 2.13 | 2.21 | 2.21 | -3.91% | 303,491 |
| Apr 15, 2026 | 2.31 | 2.42 | 2.20 | 2.30 | 2.30 | -3.54% | 256,741 |
| Apr 14, 2026 | 2.46 | 2.48 | 2.20 | 2.38 | 2.38 | -1.06% | 330,808 |
| Apr 13, 2026 | 2.30 | 2.45 | 2.30 | 2.41 | 2.41 | 4.41% | 353,526 |
| Apr 10, 2026 | 2.08 | 2.38 | 2.08 | 2.31 | 2.31 | 6.37% | 236,410 |
| Apr 9, 2026 | 2.16 | 2.25 | 2.02 | 2.17 | 2.17 | 6.37% | 453,812 |
| Apr 8, 2026 | 2.22 | 2.22 | 2.04 | 2.04 | 2.04 | -5.99% | 303,137 |
| Apr 7, 2026 | 2.11 | 2.21 | 2.11 | 2.17 | 2.17 | 2.84% | 302,419 |
| Apr 6, 2026 | 1.89 | 2.21 | 1.89 | 2.11 | 2.11 | 11.15% | 538,307 |
| Apr 2, 2026 | 1.90 | 1.95 | 1.80 | 1.90 | 1.90 | -2.65% | 137,272 |
| Apr 1, 2026 | 1.89 | 1.96 | 1.80 | 1.95 | 1.95 | 4.28% | 143,361 |
| Mar 31, 2026 | 1.62 | 1.89 | 1.62 | 1.87 | 1.87 | 6.86% | 48,281 |
| Mar 30, 2026 | 1.72 | 1.91 | 1.69 | 1.75 | 1.75 | -4.89% | 190,731 |
| 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 | -0.41% | 190,932 |
| Mar 23, 2026 | 1.69 | 1.89 | 1.65 | 1.80 | 1.80 | 8.93% | 356,173 |