American Tungsten Corp. (TUNGF)
OTCMKTS · Delayed Price · Currency is USD
1.450
-0.040 (-2.68%)
At close: Sep 25, 2026
TUNGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.53 | 1.57 | 1.44 | 1.45 | 1.45 | -2.68% | 259,445 |
| Sep 24, 2026 | 1.62 | 1.62 | 1.44 | 1.49 | 1.49 | -3.25% | 230,113 |
| Sep 23, 2026 | 1.63 | 1.63 | 1.49 | 1.54 | 1.54 | -4.35% | 466,415 |
| Sep 22, 2026 | 1.40 | 1.63 | 1.38 | 1.61 | 1.61 | 15.00% | 947,506 |
| Sep 21, 2026 | 1.37 | 1.40 | 1.32 | 1.40 | 1.40 | 2.19% | 112,941 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.29 | 1.37 | 1.37 | 0.74% | 273,608 |
| Sep 17, 2026 | 1.36 | 1.43 | 1.33 | 1.36 | 1.36 | 0.78% | 158,508 |
| Sep 16, 2026 | 1.39 | 1.48 | 1.31 | 1.35 | 1.35 | -6.93% | 182,664 |
| Sep 15, 2026 | 1.49 | 1.55 | 1.41 | 1.45 | 1.45 | -2.68% | 332,510 |
| Sep 14, 2026 | 1.58 | 1.58 | 1.39 | 1.49 | 1.49 | 4.93% | 254,469 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.40 | 1.42 | 1.42 | -5.33% | 191,648 |
| Sep 10, 2026 | 1.51 | 1.57 | 1.31 | 1.50 | 1.50 | 1.21% | 514,000 |
| Sep 9, 2026 | 1.54 | 1.63 | 1.46 | 1.48 | 1.48 | -1.20% | 477,379 |
| Sep 8, 2026 | 1.33 | 1.54 | 1.29 | 1.50 | 1.50 | 12.78% | 645,670 |
| Sep 4, 2026 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 255,709 |
| Sep 3, 2026 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | - | 137,337 |
| Sep 2, 2026 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | 11.21% | 443,357 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -2.56% | 366,965 |
| Aug 31, 2026 | 1.12 | 1.28 | 1.09 | 1.19 | 1.19 | 7.16% | 612,874 |
| Aug 28, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.29% | 96,846 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.05 | 1.14 | 1.14 | -4.45% | 255,810 |
| Aug 26, 2026 | 1.17 | 1.25 | 1.16 | 1.19 | 1.19 | -3.25% | 209,653 |
| Aug 25, 2026 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | - | 114,747 |
| Aug 24, 2026 | 1.11 | 1.23 | 1.11 | 1.23 | 1.23 | 6.59% | 190,831 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -7.68% | 224,946 |
| Aug 20, 2026 | 1.20 | 1.30 | 1.14 | 1.25 | 1.25 | 5.04% | 107,382 |
| Aug 19, 2026 | 1.18 | 1.25 | 1.16 | 1.19 | 1.19 | 1.71% | 111,601 |
| Aug 18, 2026 | 1.22 | 1.28 | 1.14 | 1.17 | 1.17 | -4.10% | 135,903 |
| Aug 17, 2026 | 1.22 | 1.30 | 1.21 | 1.22 | 1.22 | 0.41% | 131,452 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -2.80% | 65,949 |
| Aug 13, 2026 | 1.31 | 1.32 | 1.20 | 1.25 | 1.25 | -0.79% | 117,929 |
| Aug 12, 2026 | 1.34 | 1.38 | 1.26 | 1.26 | 1.26 | -2.33% | 123,481 |
| Aug 11, 2026 | 1.23 | 1.39 | 1.23 | 1.29 | 1.29 | 5.74% | 355,607 |
| Aug 10, 2026 | 1.16 | 1.28 | 1.07 | 1.22 | 1.22 | 7.96% | 315,927 |
| Aug 7, 2026 | 1.15 | 1.16 | 1.04 | 1.13 | 1.13 | 6.60% | 265,131 |
| Aug 6, 2026 | 1.06 | 1.09 | 1.01 | 1.06 | 1.06 | 1.87% | 133,511 |
| Aug 5, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | 1.31% | 96,985 |
| Aug 4, 2026 | 1.03 | 1.05 | 0.97 | 1.03 | 1.03 | 0.69% | 133,261 |
| Aug 3, 2026 | 1.11 | 1.11 | 0.91 | 1.02 | 1.02 | 5.15% | 62,686 |
| Jul 31, 2026 | 1.22 | 1.23 | 0.91 | 0.97 | 0.97 | 1.61% | 165,373 |
| Jul 30, 2026 | 0.95 | 1.01 | 0.91 | 0.95 | 0.95 | -0.55% | 102,600 |
| Jul 29, 2026 | 1.00 | 1.03 | 0.91 | 0.96 | 0.96 | -1.20% | 222,710 |
| Jul 28, 2026 | 1.11 | 1.11 | 0.96 | 0.97 | 0.97 | -9.20% | 403,208 |
| Jul 27, 2026 | 1.10 | 1.15 | 1.07 | 1.07 | 1.07 | -4.76% | 151,099 |
| Jul 24, 2026 | 1.09 | 1.23 | 1.09 | 1.12 | 1.12 | -5.59% | 63,137 |
| Jul 23, 2026 | 1.15 | 1.22 | 1.11 | 1.19 | 1.19 | 0.85% | 129,404 |
| Jul 22, 2026 | 1.15 | 1.26 | 1.15 | 1.18 | 1.18 | 5.36% | 299,079 |
| Jul 21, 2026 | 1.02 | 1.15 | 1.02 | 1.12 | 1.12 | 2.75% | 137,894 |
| Jul 20, 2026 | 1.08 | 1.13 | 1.05 | 1.09 | 1.09 | 0.93% | 238,216 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -10.45% | 308,758 |