American Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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