American Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.22	2.48	2.22	2.42	2.42	4.76%	58,387
May 29, 2026	2.45	2.45	2.21	2.31	2.31	0.87%	24,892
May 28, 2026	2.23	2.35	2.10	2.29	2.29	1.78%	58,258
May 27, 2026	2.26	2.32	2.13	2.25	2.25	-1.75%	372,805
May 26, 2026	2.25	2.37	2.17	2.29	2.29	7.01%	241,930
May 25, 2026	2.15	2.25	2.04	2.14	2.14	-0.47%	53,088
May 22, 2026	2.11	2.20	2.03	2.15	2.15	1.90%	205,311
May 21, 2026	2.20	2.21	2.06	2.11	2.11	-4.95%	233,595
May 20, 2026	2.21	2.28	2.10	2.22	2.22	-0.89%	97,019
May 19, 2026	2.31	2.47	2.22	2.24	2.24	-2.61%	131,639
May 15, 2026	2.30	2.30	2.20	2.30	2.30	0.88%	86,551
May 14, 2026	2.35	2.35	2.27	2.28	2.28	-3.39%	147,265
May 13, 2026	2.49	2.49	2.34	2.36	2.36	-2.48%	170,948
May 12, 2026	2.58	2.58	2.39	2.42	2.42	-3.59%	301,962
May 11, 2026	2.60	2.60	2.45	2.51	2.51	-3.83%	107,931
May 8, 2026	2.56	2.61	2.45	2.61	2.61	1.16%	215,827
May 7, 2026	2.55	2.67	2.52	2.58	2.58	2.79%	89,964
May 6, 2026	2.52	2.63	2.43	2.51	2.51	-0.40%	223,483
May 5, 2026	2.56	2.65	2.51	2.52	2.52	0.80%	166,307
May 4, 2026	2.60	2.62	2.47	2.50	2.50	-3.47%	266,972
May 1, 2026	2.54	2.71	2.53	2.59	2.59	0.78%	616,763
Apr 30, 2026	2.70	2.70	2.53	2.57	2.57	-0.77%	336,269
Apr 29, 2026	3.02	3.02	2.59	2.59	2.59	-12.50%	553,816
Apr 28, 2026	2.98	3.16	2.94	2.96	2.96	-1.00%	246,858
Apr 27, 2026	3.12	3.20	2.99	2.99	2.99	-3.55%	82,565
Apr 24, 2026	2.92	3.15	2.92	3.10	3.10	4.03%	132,518
Apr 23, 2026	3.15	3.19	2.95	2.98	2.98	-2.93%	166,560
Apr 22, 2026	3.07	3.20	3.04	3.07	3.07	-	282,789
Apr 21, 2026	3.09	3.29	3.00	3.07	3.07	-0.65%	275,882
Apr 20, 2026	2.95	3.09	2.95	3.09	3.09	1.64%	160,865
Apr 17, 2026	3.10	3.24	3.00	3.04	3.04	2.01%	256,375
Apr 16, 2026	3.15	3.19	2.91	2.98	2.98	-6.88%	260,115
Apr 15, 2026	3.37	3.37	3.02	3.20	3.20	-3.03%	506,573
Apr 14, 2026	3.38	3.42	3.04	3.30	3.30	-0.30%	307,724
Apr 13, 2026	3.23	3.37	3.20	3.31	3.31	2.48%	511,991
Apr 10, 2026	3.03	3.35	3.02	3.23	3.23	7.31%	223,659
Apr 9, 2026	2.80	3.08	2.80	3.01	3.01	7.12%	264,183
Apr 8, 2026	3.07	3.08	2.81	2.81	2.81	-8.17%	183,451
Apr 7, 2026	3.05	3.06	2.92	3.06	3.06	2.34%	279,731
Apr 6, 2026	2.65	3.06	2.65	2.99	2.99	12.83%	405,518
Apr 2, 2026	2.61	2.70	2.50	2.65	2.65	-1.85%	63,417
Apr 1, 2026	2.66	2.72	2.59	2.70	2.70	3.85%	160,121
Mar 31, 2026	2.36	2.64	2.36	2.60	2.60	5.69%	99,578
Mar 30, 2026	2.53	2.64	2.36	2.46	2.46	-3.15%	109,509
Mar 27, 2026	2.66	2.70	2.51	2.54	2.54	-3.05%	87,253
Mar 26, 2026	2.79	2.79	2.46	2.62	2.62	-3.68%	295,640
Mar 25, 2026	2.55	2.75	2.55	2.72	2.72	12.86%	206,487
Mar 24, 2026	2.49	2.61	2.35	2.41	2.41	-1.23%	104,347
Mar 23, 2026	2.30	2.59	2.21	2.44	2.44	6.09%	302,794
Mar 20, 2026	2.60	2.70	2.23	2.30	2.30	-14.50%	482,778