Skip to main content
American Tungsten Corp. (CSE:TUNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.4750
-0.0550 (-10.38%)
Jun 27, 2025, 4:00 PM EDT

American Tungsten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.540.540.470.48--10.38%78,567
Jun 26, 20250.540.550.510.53--1.85%56,848
Jun 25, 20250.570.570.530.54--5.26%132,559
Jun 24, 20250.590.600.520.57--3.39%145,792
Jun 23, 20250.590.620.590.59--87,182
Jun 20, 20250.610.620.590.59--1.67%79,717
Jun 19, 20250.620.620.600.60--3.23%64,002
Jun 18, 20250.670.670.620.62--6.06%119,215
Jun 17, 20250.680.690.660.66--1.49%100,307
Jun 16, 20250.670.690.670.67--117,408
Jun 13, 20250.650.670.650.67-1.52%101,144
Jun 12, 20250.670.680.660.66--1.49%111,413
Jun 11, 20250.670.680.670.67--56,450
Jun 10, 20250.700.700.670.67--2.90%102,668
Jun 9, 20250.720.720.690.69--1.43%78,651
Jun 6, 20250.660.710.660.70-2.94%97,764
Jun 5, 20250.690.700.680.68--1.45%73,860
Jun 4, 20250.680.700.680.69-2.99%119,006
Jun 3, 20250.700.720.670.67--2.90%128,941
Jun 2, 20250.760.760.690.69--4.17%99,087
May 30, 20250.740.750.720.72--2.70%27,300
May 29, 20250.730.780.710.74-4.23%161,147
May 28, 20250.740.740.710.71--1.39%47,992
May 27, 20250.680.800.670.72-7.46%155,952
May 26, 20250.730.730.650.67--2.90%78,808
May 23, 20250.760.800.690.69--9.21%171,900
May 22, 20250.770.780.750.76--89,450
May 21, 20250.800.800.760.76--2.56%118,478
May 20, 20250.780.810.760.78-5.41%129,150
May 16, 20250.830.830.740.74--10.84%178,900
May 15, 20250.790.850.790.83-5.06%77,050
May 14, 20250.780.830.760.79-3.95%92,664
May 13, 20250.820.850.760.76--7.32%120,749
May 12, 20250.860.900.810.82--3.53%108,524
May 9, 20250.780.860.780.85-4.94%141,278
May 8, 20250.840.870.810.81--2.41%105,340
May 7, 20250.860.940.830.83--4.60%282,583
May 6, 20250.810.900.810.87-6.10%99,620
May 5, 20250.810.900.810.82-2.50%140,452
May 2, 20250.780.840.780.80-1.27%62,434
May 1, 20250.740.820.690.79-8.22%193,706
Apr 30, 20250.810.840.730.73--8.75%270,038
Apr 29, 20250.860.910.800.80--3.61%272,941
Apr 28, 20250.850.940.830.83--5.68%285,433
Apr 25, 20250.940.950.860.88--6.38%98,818
Apr 24, 20250.870.980.870.94-10.59%231,034
Apr 23, 20251.181.190.850.85--26.72%423,596
Apr 22, 20251.431.431.151.16--16.55%508,834
Apr 21, 20251.401.541.341.39-2.21%1,054,124
Apr 17, 20251.191.371.071.36-15.25%642,343