American Tungsten Corp. (TSXV:TUNG)
Canada · Delayed Price · Currency is CAD 1.560
0.00 (0.00%)
At close: Aug 28, 2026
American Tungsten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | - | 85,026 |
| Aug 27, 2026 | 1.50 | 1.65 | 1.50 | 1.56 | 1.56 | -6.59% | 187,112 |
| Aug 26, 2026 | 1.73 | 1.73 | 1.60 | 1.67 | 1.67 | -4.57% | 230,825 |
| Aug 25, 2026 | 1.70 | 1.75 | 1.65 | 1.75 | 1.75 | 4.17% | 62,722 |
| Aug 24, 2026 | 1.62 | 1.72 | 1.55 | 1.68 | 1.68 | 3.70% | 100,408 |
| Aug 21, 2026 | 1.74 | 1.74 | 1.58 | 1.62 | 1.62 | -6.36% | 230,394 |
| Aug 20, 2026 | 1.75 | 1.75 | 1.61 | 1.73 | 1.73 | 7.45% | 154,083 |
| Aug 19, 2026 | 1.70 | 1.70 | 1.58 | 1.61 | 1.61 | 2.55% | 153,106 |
| Aug 18, 2026 | 1.67 | 1.77 | 1.56 | 1.57 | 1.57 | -5.99% | 82,520 |
| Aug 17, 2026 | 1.90 | 1.90 | 1.67 | 1.67 | 1.67 | -4.57% | 37,226 |
| Aug 14, 2026 | 1.70 | 1.75 | 1.66 | 1.75 | 1.75 | 3.55% | 16,000 |
| Aug 13, 2026 | 1.75 | 1.80 | 1.68 | 1.69 | 1.69 | -2.87% | 65,561 |
| Aug 12, 2026 | 1.77 | 1.87 | 1.73 | 1.74 | 1.74 | -1.69% | 86,915 |
| Aug 11, 2026 | 1.73 | 1.92 | 1.73 | 1.77 | 1.77 | 5.36% | 244,961 |
| Aug 10, 2026 | 1.59 | 1.78 | 1.48 | 1.68 | 1.68 | 8.39% | 204,910 |
| Aug 7, 2026 | 1.50 | 1.63 | 1.45 | 1.55 | 1.55 | 4.73% | 262,512 |
| Aug 6, 2026 | 1.49 | 1.50 | 1.40 | 1.48 | 1.48 | - | 98,355 |
| Aug 5, 2026 | 1.40 | 1.50 | 1.39 | 1.48 | 1.48 | 5.71% | 141,649 |
| Aug 4, 2026 | 1.43 | 1.50 | 1.35 | 1.40 | 1.40 | 1.45% | 186,133 |
| Jul 31, 2026 | 1.40 | 1.40 | 1.27 | 1.38 | 1.38 | 5.34% | 111,361 |
| Jul 30, 2026 | 1.47 | 1.47 | 1.27 | 1.31 | 1.31 | - | 145,084 |
| Jul 29, 2026 | 1.42 | 1.44 | 1.30 | 1.31 | 1.31 | -4.38% | 207,897 |
| Jul 28, 2026 | 1.59 | 1.59 | 1.34 | 1.37 | 1.37 | -12.18% | 145,571 |
| Jul 27, 2026 | 1.56 | 1.65 | 1.51 | 1.56 | 1.56 | 1.96% | 76,559 |
| Jul 24, 2026 | 1.54 | 1.65 | 1.53 | 1.53 | 1.53 | -5.85% | 43,069 |
| Jul 23, 2026 | 1.63 | 1.68 | 1.53 | 1.63 | 1.63 | -0.31% | 92,954 |
| Jul 22, 2026 | 1.63 | 1.76 | 1.58 | 1.63 | 1.63 | - | 161,354 |
| Jul 21, 2026 | 1.48 | 1.64 | 1.47 | 1.63 | 1.63 | 10.88% | 42,236 |
| Jul 20, 2026 | 1.54 | 1.61 | 1.47 | 1.47 | 1.47 | -10.37% | 56,711 |
| Jul 17, 2026 | 1.66 | 1.66 | 1.49 | 1.64 | 1.64 | -4.09% | 95,404 |
| Jul 16, 2026 | 1.85 | 1.85 | 1.57 | 1.71 | 1.71 | 1.18% | 38,951 |
| Jul 15, 2026 | 1.71 | 1.83 | 1.69 | 1.69 | 1.69 | -3.98% | 24,240 |
| Jul 14, 2026 | 1.60 | 1.85 | 1.60 | 1.76 | 1.76 | 6.67% | 81,524 |
| Jul 13, 2026 | 1.69 | 1.74 | 1.59 | 1.65 | 1.65 | -4.07% | 61,763 |
| Jul 10, 2026 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | 1.78% | 42,341 |
| Jul 9, 2026 | 1.69 | 1.81 | 1.69 | 1.69 | 1.69 | -1.17% | 28,635 |
| Jul 8, 2026 | 1.72 | 1.77 | 1.69 | 1.71 | 1.71 | -1.16% | 68,975 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.71 | 1.73 | 1.73 | -8.95% | 197,160 |
| Jul 6, 2026 | 1.90 | 1.95 | 1.84 | 1.90 | 1.90 | - | 53,961 |
| Jul 3, 2026 | 1.90 | 2.04 | 1.90 | 1.90 | 1.90 | -1.55% | 9,054 |
| Jul 2, 2026 | 2.04 | 2.04 | 1.93 | 1.93 | 1.93 | -5.39% | 51,276 |
| Jun 30, 2026 | 1.85 | 2.04 | 1.85 | 2.04 | 2.04 | 6.25% | 109,608 |
| Jun 29, 2026 | 1.84 | 2.04 | 1.80 | 1.92 | 1.92 | -1.03% | 208,871 |
| Jun 26, 2026 | 2.03 | 2.03 | 1.88 | 1.94 | 1.94 | -1.02% | 105,588 |
| Jun 25, 2026 | 2.19 | 2.19 | 1.92 | 1.96 | 1.96 | -2.00% | 39,964 |
| Jun 24, 2026 | 2.00 | 2.21 | 1.89 | 2.00 | 2.00 | -7.41% | 117,693 |
| Jun 23, 2026 | 2.09 | 2.23 | 1.97 | 2.16 | 2.16 | 3.35% | 29,693 |
| Jun 22, 2026 | 2.30 | 2.30 | 2.00 | 2.09 | 2.09 | -7.11% | 67,138 |
| Jun 19, 2026 | 2.11 | 2.25 | 2.03 | 2.25 | 2.25 | 8.17% | 39,074 |
| Jun 18, 2026 | 2.01 | 2.09 | 1.97 | 2.08 | 2.08 | 3.48% | 61,601 |