American Tungsten Corp. (CSE:TUNG)
Canada
· Delayed Price · Currency is CAD 0.7700
-0.0500 (-6.10%)
May 13, 2025, 4:00 PM EDT
American Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.85 | 0.85 | 0.77 | 0.77 | - | -6.10% | 215,189 |
| May 12, 2025 | 0.86 | 0.90 | 0.81 | 0.82 | - | -3.53% | 108,524 |
| May 9, 2025 | 0.78 | 0.86 | 0.78 | 0.85 | - | 4.94% | 141,278 |
| May 8, 2025 | 0.84 | 0.87 | 0.81 | 0.81 | - | -2.41% | 105,340 |
| May 7, 2025 | 0.86 | 0.94 | 0.83 | 0.83 | - | -4.60% | 282,583 |
| May 6, 2025 | 0.81 | 0.90 | 0.81 | 0.87 | - | 6.10% | 99,620 |
| May 5, 2025 | 0.81 | 0.90 | 0.81 | 0.82 | - | 2.50% | 140,452 |
| May 2, 2025 | 0.78 | 0.84 | 0.78 | 0.80 | - | 1.27% | 62,434 |
| May 1, 2025 | 0.74 | 0.82 | 0.69 | 0.79 | - | 8.22% | 193,706 |
| Apr 30, 2025 | 0.81 | 0.84 | 0.73 | 0.73 | - | -8.75% | 270,038 |
| Apr 29, 2025 | 0.86 | 0.91 | 0.80 | 0.80 | - | -3.61% | 272,941 |
| Apr 28, 2025 | 0.85 | 0.94 | 0.83 | 0.83 | - | -5.68% | 285,433 |
| Apr 25, 2025 | 0.94 | 0.95 | 0.86 | 0.88 | - | -6.38% | 98,818 |
| Apr 24, 2025 | 0.87 | 0.98 | 0.87 | 0.94 | - | 10.59% | 231,034 |
| Apr 23, 2025 | 1.18 | 1.19 | 0.85 | 0.85 | - | -26.72% | 423,596 |
| Apr 22, 2025 | 1.43 | 1.43 | 1.15 | 1.16 | - | -16.55% | 508,834 |
| Apr 21, 2025 | 1.40 | 1.54 | 1.34 | 1.39 | - | 2.21% | 1,054,124 |
| Apr 17, 2025 | 1.19 | 1.37 | 1.07 | 1.36 | - | 15.25% | 642,343 |
| Apr 16, 2025 | 0.88 | 1.31 | 0.88 | 1.18 | - | 32.58% | 665,278 |
| Apr 15, 2025 | 0.85 | 0.89 | 0.80 | 0.89 | - | 3.49% | 117,414 |
| Apr 14, 2025 | 0.88 | 0.91 | 0.77 | 0.86 | - | -4.44% | 601,006 |
| Apr 11, 2025 | 0.80 | 1.00 | 0.76 | 0.90 | - | 16.88% | 237,451 |
| Apr 10, 2025 | 0.79 | 0.81 | 0.68 | 0.77 | - | -1.28% | 108,586 |
| Apr 9, 2025 | 0.64 | 0.80 | 0.62 | 0.78 | - | 21.88% | 158,743 |
| Apr 8, 2025 | 0.74 | 0.77 | 0.64 | 0.64 | - | -12.33% | 186,238 |
| Apr 7, 2025 | 0.78 | 0.79 | 0.73 | 0.73 | - | -8.75% | 97,671 |
| Apr 4, 2025 | 0.84 | 0.85 | 0.78 | 0.80 | - | -4.76% | 159,865 |
| Apr 3, 2025 | 0.87 | 0.88 | 0.84 | 0.84 | - | -3.45% | 165,046 |
| Apr 2, 2025 | 0.89 | 0.93 | 0.87 | 0.87 | - | - | 61,971 |
| Apr 1, 2025 | 0.97 | 1.00 | 0.87 | 0.87 | - | -9.37% | 128,915 |
| Mar 31, 2025 | 1.09 | 1.09 | 0.96 | 0.96 | - | -10.28% | 136,751 |
| Mar 28, 2025 | 1.07 | 1.13 | 1.05 | 1.07 | - | 0.94% | 114,097 |
| Mar 27, 2025 | 1.03 | 1.08 | 1.03 | 1.06 | - | 2.91% | 93,320 |
| Mar 26, 2025 | 0.94 | 1.03 | 0.94 | 1.03 | - | 11.96% | 348,436 |
| Mar 25, 2025 | 0.93 | 0.97 | 0.92 | 0.92 | - | - | 100,586 |
| Mar 24, 2025 | 0.90 | 0.92 | 0.87 | 0.92 | - | 5.75% | 201,407 |
| Mar 21, 2025 | 0.98 | 0.98 | 0.87 | 0.87 | - | -7.45% | 201,872 |
| Mar 20, 2025 | 0.99 | 1.00 | 0.94 | 0.94 | - | -3.09% | 57,832 |
| Mar 19, 2025 | 1.05 | 1.06 | 0.95 | 0.97 | - | -2.02% | 110,550 |
| Mar 18, 2025 | 0.99 | 1.05 | 0.98 | 0.99 | - | 1.02% | 131,489 |
| Mar 17, 2025 | 1.00 | 1.04 | 0.98 | 0.98 | - | -0.51% | 161,175 |
| Mar 14, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | - | 1.55% | 83,113 |
| Mar 13, 2025 | 0.91 | 1.06 | 0.90 | 0.97 | - | 8.99% | 305,922 |
| Mar 12, 2025 | 0.78 | 0.92 | 0.77 | 0.89 | - | 14.10% | 131,441 |
| Mar 11, 2025 | 0.87 | 0.89 | 0.73 | 0.78 | - | -10.34% | 181,029 |
| Mar 10, 2025 | 1.21 | 1.22 | 0.84 | 0.87 | - | -24.35% | 479,119 |
| Mar 7, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | - | -0.86% | 36,238 |
| Mar 6, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | - | -0.85% | 67,618 |
| Mar 5, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | - | 1.74% | 162,624 |
| Mar 4, 2025 | 1.25 | 1.31 | 1.15 | 1.15 | - | -4.17% | 170,610 |