American Tungsten Corp. (CSE:TUNG)
Canada
· Delayed Price · Currency is CAD 1.160
+0.050 (4.50%)
Aug 15, 2025, 4:00 PM EDT
American Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.15 | 1.20 | 1.14 | 1.16 | - | 4.50% | 173,178 |
| Aug 14, 2025 | 1.25 | 1.29 | 1.08 | 1.11 | - | -9.02% | 391,499 |
| Aug 13, 2025 | 1.23 | 1.25 | 1.10 | 1.22 | - | 2.52% | 238,664 |
| Aug 12, 2025 | 1.10 | 1.35 | 1.10 | 1.19 | - | 9.17% | 1,107,958 |
| Aug 11, 2025 | 0.94 | 1.10 | 0.93 | 1.09 | - | 25.29% | 1,681,125 |
| Aug 8, 2025 | 0.87 | 0.90 | 0.82 | 0.87 | - | 6.10% | 285,286 |
| Aug 7, 2025 | 0.78 | 0.88 | 0.78 | 0.82 | - | 7.89% | 578,199 |
| Aug 6, 2025 | 0.80 | 0.81 | 0.76 | 0.76 | - | -3.80% | 182,637 |
| Aug 5, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | - | 2.60% | 138,270 |
| Aug 1, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | - | - | 150,388 |
| Jul 31, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | - | 2.67% | 89,201 |
| Jul 30, 2025 | 0.78 | 0.80 | 0.71 | 0.75 | - | -2.60% | 531,259 |
| Jul 29, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | - | 2.67% | 160,857 |
| Jul 28, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | - | 10.29% | 212,763 |
| Jul 25, 2025 | 0.71 | 0.72 | 0.68 | 0.68 | - | -5.56% | 90,753 |
| Jul 24, 2025 | 0.74 | 0.77 | 0.69 | 0.72 | - | - | 280,026 |
| Jul 23, 2025 | 0.73 | 0.75 | 0.69 | 0.72 | - | -2.70% | 84,154 |
| Jul 22, 2025 | 0.76 | 0.77 | 0.70 | 0.74 | - | -2.63% | 133,090 |
| Jul 21, 2025 | 0.74 | 0.76 | 0.71 | 0.76 | - | 8.57% | 350,091 |
| Jul 18, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | - | 12.90% | 189,368 |
| Jul 17, 2025 | 0.63 | 0.69 | 0.62 | 0.62 | - | -8.82% | 399,817 |
| Jul 16, 2025 | 0.69 | 0.76 | 0.68 | 0.68 | - | -1.45% | 425,180 |
| Jul 15, 2025 | 0.64 | 0.71 | 0.63 | 0.69 | - | 11.29% | 217,112 |
| Jul 14, 2025 | 0.65 | 0.67 | 0.60 | 0.62 | - | -3.13% | 1,385,182 |
| Jul 11, 2025 | 0.59 | 0.79 | 0.57 | 0.64 | - | 10.34% | 637,114 |
| Jul 10, 2025 | 0.54 | 0.60 | 0.53 | 0.58 | - | 9.43% | 239,350 |
| Jul 9, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | - | 1.92% | 90,414 |
| Jul 8, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | - | 4.00% | 128,460 |
| Jul 7, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | - | - | 108,679 |
| Jul 4, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | - | -3.85% | 105,429 |
| Jul 3, 2025 | 0.50 | 0.52 | 0.48 | 0.52 | - | 1.96% | 156,160 |
| Jul 2, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | - | 2.00% | 82,494 |
| Jun 30, 2025 | 0.48 | 0.53 | 0.48 | 0.50 | - | 5.26% | 169,520 |
| Jun 27, 2025 | 0.54 | 0.54 | 0.47 | 0.48 | - | -10.38% | 108,644 |
| Jun 26, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | - | -1.85% | 56,848 |
| Jun 25, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | - | -5.26% | 132,559 |
| Jun 24, 2025 | 0.59 | 0.60 | 0.52 | 0.57 | - | -3.39% | 145,792 |
| Jun 23, 2025 | 0.59 | 0.62 | 0.59 | 0.59 | - | - | 87,182 |
| Jun 20, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | - | -1.67% | 79,717 |
| Jun 19, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -3.23% | 64,002 |
| Jun 18, 2025 | 0.67 | 0.67 | 0.62 | 0.62 | - | -6.06% | 119,215 |
| Jun 17, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | - | -1.49% | 100,307 |
| Jun 16, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | - | - | 117,408 |
| Jun 13, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | - | 1.52% | 101,144 |
| Jun 12, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | - | -1.49% | 111,413 |
| Jun 11, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | - | - | 56,450 |
| Jun 10, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | - | -2.90% | 102,668 |
| Jun 9, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | - | -1.43% | 78,651 |
| Jun 6, 2025 | 0.66 | 0.71 | 0.66 | 0.70 | - | 2.94% | 97,764 |
| Jun 5, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | - | -1.45% | 73,860 |