American Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.01	2.09	1.97	2.08	2.08	3.48%	61,601
Jun 17, 2026	1.88	2.10	1.88	2.01	2.01	1.01%	41,639
Jun 16, 2026	2.08	2.10	1.98	1.99	1.99	-4.78%	58,168
Jun 15, 2026	1.98	2.15	1.80	2.09	2.09	7.73%	187,475
Jun 12, 2026	1.99	2.07	1.92	1.94	1.94	2.11%	48,677
Jun 11, 2026	1.84	1.98	1.83	1.90	1.90	2.70%	70,718
Jun 10, 2026	1.95	2.00	1.81	1.85	1.85	-7.50%	81,807
Jun 9, 2026	2.06	2.06	1.83	2.00	2.00	-2.44%	128,480
Jun 8, 2026	1.91	2.14	1.91	2.05	2.05	3.02%	50,044
Jun 5, 2026	2.19	2.19	1.93	1.99	1.99	-7.87%	138,552
Jun 4, 2026	2.33	2.33	2.10	2.16	2.16	-3.14%	103,330
Jun 3, 2026	2.28	2.33	2.20	2.23	2.23	1.36%	48,547
Jun 2, 2026	2.46	2.51	2.20	2.20	2.20	-9.09%	116,319
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