Tungsten West PLC (AIM:TUN)
London
· Delayed Price · Currency is GBP · Price in GBX 9.76
-0.24 (-2.40%)
At close: Dec 5, 2025
Tungsten West Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.05 | 10.50 | 9.60 | 9.76 | 9.76 | -2.40% | 225,538 |
| Dec 4, 2025 | 10.50 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 214,870 |
| Dec 3, 2025 | 10.05 | 10.50 | 9.60 | 10.05 | 10.05 | - | 381,331 |
| Dec 2, 2025 | 10.05 | 10.50 | 9.60 | 10.05 | 10.05 | - | 259,061 |
| Dec 1, 2025 | 10.25 | 10.50 | 9.70 | 10.05 | 10.05 | 0.50% | 939,065 |
| Nov 28, 2025 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 367,834 |
| Nov 27, 2025 | 10.90 | 10.90 | 10.25 | 10.25 | 10.25 | -6.82% | 702,269 |
| Nov 26, 2025 | 11.25 | 11.50 | 10.10 | 11.00 | 11.00 | -2.22% | 534,587 |
| Nov 25, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 243,960 |
| Nov 24, 2025 | 11.25 | 12.00 | 11.00 | 11.25 | 11.25 | - | 140,579 |
| Nov 21, 2025 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 290,903 |
| Nov 20, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 309,367 |
| Nov 19, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 355,399 |
| Nov 18, 2025 | 11.50 | 11.95 | 11.11 | 11.50 | 11.50 | -4.17% | 293,088 |
| Nov 17, 2025 | 11.50 | 12.00 | 11.00 | 12.00 | 12.00 | 4.35% | 127,468 |
| Nov 14, 2025 | 12.25 | 12.50 | 11.00 | 11.50 | 11.50 | -4.17% | 953,653 |
| Nov 13, 2025 | 12.25 | 12.50 | 11.50 | 12.00 | 12.00 | -2.04% | 494,207 |
| Nov 12, 2025 | 11.50 | 12.50 | 11.50 | 12.25 | 12.25 | 6.52% | 1,285,581 |
| Nov 11, 2025 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | -2.54% | 602,402 |
| Nov 10, 2025 | 11.00 | 12.00 | 10.50 | 11.80 | 11.80 | 7.27% | 1,281,237 |
| Nov 7, 2025 | 10.50 | 12.00 | 10.23 | 11.00 | 11.00 | 10.00% | 1,454,886 |
| Nov 6, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 375,008 |
| Nov 5, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 169,714 |
| Nov 4, 2025 | 10.50 | 10.85 | 9.50 | 10.25 | 10.25 | -0.49% | 525,855 |
| Nov 3, 2025 | 10.25 | 11.00 | 10.00 | 10.30 | 10.30 | 3.00% | 353,395 |
| Oct 31, 2025 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 422,499 |
| Oct 30, 2025 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 197,545 |
| Oct 29, 2025 | 10.50 | 10.68 | 10.20 | 10.50 | 10.50 | - | 220,483 |
| Oct 28, 2025 | 10.50 | 11.00 | 10.25 | 10.50 | 10.50 | - | 262,122 |
| Oct 27, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -0.94% | 574,312 |
| Oct 24, 2025 | 10.50 | 11.00 | 10.00 | 10.60 | 10.60 | 0.95% | 422,411 |
| Oct 23, 2025 | 10.25 | 11.00 | 9.90 | 10.50 | 10.50 | 2.44% | 330,380 |
| Oct 22, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 0.99% | 321,400 |
| Oct 21, 2025 | 10.25 | 10.50 | 10.00 | 10.15 | 10.15 | -0.98% | 341,310 |
| Oct 20, 2025 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 536,367 |
| Oct 17, 2025 | 11.00 | 11.50 | 9.50 | 10.00 | 10.00 | -9.91% | 637,079 |
| Oct 16, 2025 | 10.50 | 11.50 | 10.00 | 11.10 | 11.10 | 5.71% | 2,575,449 |
| Oct 15, 2025 | 9.50 | 11.00 | 9.50 | 10.50 | 10.50 | 10.53% | 2,302,069 |
| Oct 14, 2025 | 9.00 | 10.50 | 8.50 | 9.50 | 9.50 | - | 2,442,754 |
| Oct 13, 2025 | 8.50 | 9.75 | 8.50 | 9.50 | 9.50 | 11.76% | 2,578,617 |
| Oct 10, 2025 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 840,226 |
| Oct 9, 2025 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 2.91% | 485,581 |
| Oct 8, 2025 | 8.25 | 8.50 | 8.03 | 8.26 | 8.26 | - | 262,518 |
| Oct 7, 2025 | 8.25 | 8.68 | 8.00 | 8.26 | 8.26 | 0.12% | 362,283 |
| Oct 6, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 0.61% | 474,603 |
| Oct 3, 2025 | 8.25 | 8.50 | 7.64 | 8.20 | 8.20 | 2.50% | 336,697 |
| Oct 2, 2025 | 8.75 | 9.00 | 8.00 | 8.00 | 8.00 | -9.09% | 1,299,116 |
| Oct 1, 2025 | 8.75 | 9.00 | 8.50 | 8.80 | 8.80 | 0.57% | 505,789 |
| Sep 30, 2025 | 8.75 | 9.18 | 8.50 | 8.75 | 8.75 | -1.69% | 566,029 |
| Sep 29, 2025 | 8.75 | 9.00 | 8.53 | 8.90 | 8.90 | -1.11% | 358,700 |
| Sep 26, 2025 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 3.45% | 266,236 |
| Sep 25, 2025 | 8.75 | 9.00 | 8.50 | 8.70 | 8.70 | -0.57% | 454,072 |
| Sep 24, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 1,004,786 |
| Sep 23, 2025 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | -5.41% | 2,305,256 |
| Sep 22, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 505,900 |
| Sep 19, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | -0.11% | 151,741 |
| Sep 18, 2025 | 9.25 | 9.50 | 9.00 | 9.26 | 9.26 | 0.11% | 280,677 |
| Sep 17, 2025 | 9.00 | 10.00 | 8.50 | 9.25 | 9.25 | 2.78% | 285,312 |
| Sep 16, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | -1.10% | 574,775 |
| Sep 15, 2025 | 9.25 | 10.00 | 8.50 | 9.10 | 9.10 | -3.19% | 1,285,434 |
| Sep 12, 2025 | 9.50 | 11.00 | 9.00 | 9.40 | 9.40 | -1.05% | 2,861,667 |
| Sep 11, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | -3.06% | 452,594 |
| Sep 10, 2025 | 9.50 | 10.00 | 9.00 | 9.80 | 9.80 | -2.00% | 623,634 |
| Sep 9, 2025 | 9.50 | 10.00 | 9.00 | 10.00 | 10.00 | 3.09% | 906,622 |
| Sep 8, 2025 | 9.75 | 10.00 | 9.00 | 9.70 | 9.70 | -4.90% | 1,309,018 |
| Sep 5, 2025 | 10.50 | 11.00 | 9.50 | 10.20 | 10.20 | -2.86% | 1,134,689 |
| Sep 4, 2025 | 9.75 | 11.00 | 9.00 | 10.50 | 10.50 | -4.55% | 960,038 |
| Sep 3, 2025 | 10.00 | 11.00 | 9.50 | 11.00 | 11.00 | 7.84% | 568,832 |
| Sep 2, 2025 | 11.00 | 11.50 | 9.78 | 10.20 | 10.20 | -6.42% | 1,279,879 |
| Sep 1, 2025 | 10.50 | 11.50 | 10.00 | 10.90 | 10.90 | -0.91% | 1,043,005 |
| Aug 29, 2025 | 10.00 | 11.00 | 9.50 | 11.00 | 11.00 | 1.85% | 811,495 |
| Aug 28, 2025 | 9.25 | 14.00 | 9.00 | 10.80 | 10.80 | 20.00% | 6,861,335 |
| Aug 27, 2025 | 9.00 | 9.50 | 8.81 | 9.00 | 9.00 | - | 136,757 |
| Aug 26, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 327,948 |
| Aug 22, 2025 | 9.00 | 9.22 | 8.50 | 9.00 | 9.00 | - | 320,893 |
| Aug 21, 2025 | 9.00 | 9.18 | 8.80 | 9.00 | 9.00 | - | 62,209 |
| Aug 20, 2025 | 9.00 | 9.25 | 8.80 | 9.00 | 9.00 | - | 307,735 |
| Aug 19, 2025 | 9.00 | 9.28 | 8.79 | 9.00 | 9.00 | - | 212,018 |
| Aug 18, 2025 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | -5.26% | 566,189 |
| Aug 15, 2025 | 8.50 | 9.50 | 8.30 | 9.50 | 9.50 | 11.76% | 331,308 |
| Aug 14, 2025 | 8.50 | 9.00 | 8.50 | 8.50 | 8.50 | - | 167,763 |
| Aug 13, 2025 | 8.50 | 9.00 | 8.23 | 8.50 | 8.50 | - | 234,306 |
| Aug 12, 2025 | 8.50 | 9.00 | 8.17 | 8.50 | 8.50 | -2.30% | 292,440 |
| Aug 11, 2025 | 8.25 | 8.70 | 8.00 | 8.70 | 8.70 | 5.45% | 447,630 |
| Aug 8, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | -2.94% | 449,796 |
| Aug 7, 2025 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | -2.86% | 1,314,272 |
| Aug 6, 2025 | 8.75 | 9.00 | 8.65 | 8.75 | 8.75 | - | 218,351 |
| Aug 5, 2025 | 8.50 | 9.00 | 8.00 | 8.75 | 8.75 | 2.94% | 579,792 |
| Aug 4, 2025 | 9.25 | 9.60 | 8.00 | 8.50 | 8.50 | -8.11% | 1,468,125 |
| Aug 1, 2025 | 9.25 | 11.00 | 8.70 | 9.25 | 9.25 | - | 191,051 |
| Jul 31, 2025 | 9.00 | 10.00 | 8.50 | 9.25 | 9.25 | 2.78% | 480,067 |
| Jul 30, 2025 | 10.25 | 11.00 | 8.50 | 9.00 | 9.00 | -7.22% | 776,638 |
| Jul 29, 2025 | 10.25 | 11.00 | 9.50 | 9.70 | 9.70 | -5.37% | 436,119 |
| Jul 28, 2025 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 548,039 |
| Jul 25, 2025 | 10.25 | 11.00 | 9.60 | 10.25 | 10.25 | -2.38% | 201,827 |
| Jul 24, 2025 | 10.50 | 11.00 | 9.50 | 10.50 | 10.50 | - | 488,728 |
| Jul 23, 2025 | 10.75 | 11.50 | 10.00 | 10.50 | 10.50 | -4.55% | 719,083 |
| Jul 22, 2025 | 10.75 | 11.50 | 10.00 | 11.00 | 11.00 | 2.33% | 652,145 |
| Jul 21, 2025 | 10.25 | 11.50 | 9.50 | 10.75 | 10.75 | 7.50% | 535,634 |
| Jul 18, 2025 | 11.00 | 11.50 | 9.00 | 10.00 | 10.00 | -9.09% | 3,012,778 |