American Tungsten Corp. (TUNGF)
OTCMKTS · Delayed Price · Currency is USD
1.080
-0.126 (-10.45%)
Jul 17, 2026, 11:52 AM EDT
TUNGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -10.45% | 308,758 |
| Jul 16, 2026 | 1.25 | 1.29 | 1.13 | 1.21 | 1.21 | -6.15% | 239,658 |
| Jul 15, 2026 | 1.25 | 1.33 | 1.21 | 1.29 | 1.29 | -1.15% | 109,576 |
| Jul 14, 2026 | 1.15 | 1.31 | 1.15 | 1.30 | 1.30 | 11.11% | 96,089 |
| Jul 13, 2026 | 1.43 | 1.43 | 1.15 | 1.17 | 1.17 | -4.88% | 117,273 |
| Jul 10, 2026 | 1.24 | 1.27 | 1.20 | 1.23 | 1.23 | - | 93,343 |
| Jul 9, 2026 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | 0.82% | 95,647 |
| Jul 8, 2026 | 1.24 | 1.34 | 1.19 | 1.22 | 1.22 | -2.40% | 173,966 |
| Jul 7, 2026 | 1.34 | 1.35 | 1.21 | 1.25 | 1.25 | -6.72% | 330,670 |
| Jul 6, 2026 | 1.35 | 1.41 | 1.30 | 1.34 | 1.34 | -2.19% | 148,579 |
| Jul 2, 2026 | 1.38 | 1.45 | 1.37 | 1.37 | 1.37 | - | 122,609 |
| Jul 1, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -3.66% | 280,238 |
| Jun 30, 2026 | 1.34 | 1.43 | 1.33 | 1.42 | 1.42 | 3.04% | 90,625 |
| Jun 29, 2026 | 1.36 | 1.44 | 1.27 | 1.38 | 1.38 | 2.27% | 119,546 |
| Jun 26, 2026 | 1.23 | 1.43 | 1.23 | 1.35 | 1.35 | -3.61% | 174,425 |
| Jun 25, 2026 | 1.48 | 1.48 | 1.35 | 1.40 | 1.40 | - | 101,914 |
| Jun 24, 2026 | 1.49 | 1.60 | 1.33 | 1.40 | 1.40 | -6.91% | 267,473 |
| Jun 23, 2026 | 1.46 | 1.55 | 1.42 | 1.50 | 1.50 | 3.72% | 85,578 |
| Jun 22, 2026 | 1.42 | 1.55 | 1.41 | 1.45 | 1.45 | 2.11% | 138,549 |
| Jun 18, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.20% | 98,320 |
| Jun 17, 2026 | 1.43 | 1.50 | 1.39 | 1.45 | 1.45 | 1.54% | 93,573 |
| Jun 16, 2026 | 1.40 | 1.49 | 1.40 | 1.43 | 1.43 | -3.38% | 68,230 |
| Jun 15, 2026 | 1.43 | 1.64 | 1.31 | 1.48 | 1.48 | -1.33% | 193,234 |
| Jun 12, 2026 | 1.40 | 1.51 | 1.36 | 1.50 | 1.50 | 8.30% | 108,152 |
| Jun 11, 2026 | 1.40 | 1.40 | 1.23 | 1.39 | 1.39 | 2.59% | 68,118 |
| Jun 10, 2026 | 1.41 | 1.43 | 1.33 | 1.35 | 1.35 | -4.93% | 110,882 |
| Jun 9, 2026 | 1.43 | 1.48 | 1.32 | 1.42 | 1.42 | -2.07% | 216,631 |
| Jun 8, 2026 | 1.45 | 1.53 | 1.42 | 1.45 | 1.45 | 0.69% | 206,323 |
| Jun 5, 2026 | 1.54 | 1.61 | 1.41 | 1.44 | 1.44 | -5.88% | 300,041 |
| Jun 4, 2026 | 1.62 | 1.70 | 1.53 | 1.53 | 1.53 | -4.97% | 128,568 |
| Jun 3, 2026 | 1.74 | 1.74 | 1.59 | 1.61 | 1.61 | -1.83% | 127,601 |
| 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 |