American Tungsten Corp. (TSXV:TUNG)
Canada · Delayed Price · Currency is CAD 1.250
-0.060 (-4.58%)
Oct 30, 2026, 3:59 PM EDT
American Tungsten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.28 | 1.28 | 1.15 | 1.25 | 1.25 | -4.58% | 99,701 |
| Oct 29, 2026 | 1.40 | 1.40 | 1.24 | 1.31 | 1.31 | - | 33,406 |
| Oct 28, 2026 | 1.32 | 1.40 | 1.26 | 1.31 | 1.31 | - | 54,378 |
| Oct 27, 2026 | 1.19 | 1.35 | 1.19 | 1.31 | 1.31 | 6.50% | 85,608 |
| Oct 26, 2026 | 1.16 | 1.23 | 1.14 | 1.23 | 1.23 | 4.68% | 41,868 |
| Oct 23, 2026 | 1.12 | 1.24 | 1.10 | 1.18 | 1.18 | 4.91% | 34,164 |
| Oct 22, 2026 | 1.27 | 1.27 | 1.12 | 1.12 | 1.12 | -10.40% | 70,778 |
| Oct 21, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 8,156 |
| Oct 20, 2026 | 1.29 | 1.31 | 1.23 | 1.29 | 1.29 | -2.27% | 68,045 |
| Oct 19, 2026 | 1.32 | 1.36 | 1.22 | 1.32 | 1.32 | 1.54% | 185,094 |
| Oct 16, 2026 | 1.28 | 1.34 | 1.22 | 1.30 | 1.30 | -1.52% | 62,085 |
| Oct 15, 2026 | 1.28 | 1.38 | 1.25 | 1.32 | 1.32 | - | 91,368 |
| Oct 14, 2026 | 1.38 | 1.38 | 1.26 | 1.32 | 1.32 | -8.97% | 211,993 |
| Oct 13, 2026 | 1.57 | 1.57 | 1.37 | 1.45 | 1.45 | -1.36% | 60,388 |
| Oct 9, 2026 | 1.48 | 1.57 | 1.41 | 1.47 | 1.47 | - | 93,630 |
| Oct 8, 2026 | 1.55 | 1.55 | 1.36 | 1.47 | 1.47 | -6.96% | 93,391 |
| Oct 7, 2026 | 1.69 | 1.69 | 1.43 | 1.58 | 1.58 | -5.39% | 315,570 |
| Oct 6, 2026 | 1.72 | 1.73 | 1.67 | 1.67 | 1.67 | - | 63,135 |
| Oct 5, 2026 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -6.70% | 66,845 |
| Oct 2, 2026 | 1.78 | 1.86 | 1.77 | 1.79 | 1.79 | 0.56% | 32,100 |
| Oct 1, 2026 | 1.79 | 1.83 | 1.71 | 1.78 | 1.78 | -0.56% | 44,286 |
| Sep 30, 2026 | 1.90 | 1.90 | 1.76 | 1.79 | 1.79 | -1.10% | 35,817 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.79 | 1.81 | 1.81 | -5.24% | 87,361 |
| Sep 28, 2026 | 2.13 | 2.13 | 1.80 | 1.91 | 1.91 | -8.61% | 171,591 |
| Sep 25, 2026 | 2.25 | 2.25 | 2.03 | 2.09 | 2.09 | -2.79% | 85,541 |
| Sep 24, 2026 | 2.23 | 2.25 | 2.05 | 2.15 | 2.15 | -3.59% | 79,606 |
| Sep 23, 2026 | 2.20 | 2.29 | 2.07 | 2.23 | 2.23 | -1.76% | 121,477 |
| Sep 22, 2026 | 1.95 | 2.28 | 1.93 | 2.27 | 2.27 | 14.07% | 333,630 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.83 | 1.99 | 1.99 | 4.74% | 107,503 |
| Sep 18, 2026 | 1.93 | 1.96 | 1.80 | 1.90 | 1.90 | 0.53% | 116,487 |
| Sep 17, 2026 | 1.88 | 1.96 | 1.88 | 1.89 | 1.89 | 2.16% | 42,167 |
| Sep 16, 2026 | 2.06 | 2.06 | 1.84 | 1.85 | 1.85 | -9.76% | 138,484 |
| Sep 15, 2026 | 2.12 | 2.13 | 1.95 | 2.05 | 2.05 | 0.49% | 133,720 |
| Sep 14, 2026 | 2.00 | 2.09 | 1.92 | 2.04 | 2.04 | 5.15% | 313,048 |
| Sep 11, 2026 | 2.06 | 2.12 | 1.92 | 1.94 | 1.94 | -6.73% | 152,918 |
| Sep 10, 2026 | 2.00 | 2.18 | 1.84 | 2.08 | 2.08 | 1.46% | 228,548 |
| Sep 9, 2026 | 2.13 | 2.25 | 2.03 | 2.05 | 2.05 | -2.84% | 461,056 |
| Sep 8, 2026 | 1.80 | 2.12 | 1.80 | 2.11 | 2.11 | 14.67% | 751,984 |
| Sep 4, 2026 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 4.55% | 257,249 |
| Sep 3, 2026 | 1.78 | 1.80 | 1.72 | 1.76 | 1.76 | -2.22% | 204,746 |
| Sep 2, 2026 | 1.62 | 1.80 | 1.62 | 1.80 | 1.80 | 13.21% | 340,250 |
| Sep 1, 2026 | 1.62 | 1.69 | 1.58 | 1.59 | 1.59 | -4.22% | 150,155 |
| Aug 31, 2026 | 1.55 | 1.76 | 1.51 | 1.66 | 1.66 | 6.41% | 301,145 |
| 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 |