Tungsten West PLC (AIM:TUN)
London
· Delayed Price · Currency is GBP · Price in GBX 31.20
+0.70 (2.30%)
Mar 6, 2026, 4:35 PM GMT
Tungsten West Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.00 | 31.00 | 29.00 | 30.50 | - | - | 204,572 |
| Mar 5, 2026 | 30.50 | 31.00 | 29.00 | 30.50 | 30.50 | -0.65% | 1,284,755 |
| Mar 4, 2026 | 32.00 | 32.00 | 30.00 | 30.70 | 30.70 | -4.66% | 2,080,799 |
| Mar 3, 2026 | 33.75 | 34.00 | 32.00 | 32.20 | 32.20 | -5.29% | 3,245,332 |
| Mar 2, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 1.49% | 3,240,412 |
| Feb 27, 2026 | 32.50 | 33.50 | 31.80 | 33.50 | 33.50 | 3.08% | 1,752,709 |
| Feb 26, 2026 | 33.00 | 33.40 | 32.50 | 32.50 | 32.50 | -1.22% | 1,419,372 |
| Feb 25, 2026 | 31.25 | 33.50 | 30.00 | 32.90 | 32.90 | 2.81% | 2,097,980 |
| Feb 24, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 2.56% | 1,606,182 |
| Feb 23, 2026 | 30.55 | 31.50 | 31.00 | 31.20 | 31.20 | 0.65% | 973,520 |
| Feb 20, 2026 | 31.50 | 32.00 | 30.00 | 31.00 | 31.00 | -2.21% | 937,362 |
| Feb 19, 2026 | 31.00 | 32.00 | 30.00 | 31.70 | 31.70 | 0.63% | 679,966 |
| Feb 18, 2026 | 31.00 | 33.00 | 30.00 | 31.50 | 31.50 | 1.61% | 486,547 |
| Feb 17, 2026 | 32.75 | 33.00 | 30.00 | 31.00 | 31.00 | -4.62% | 1,094,176 |
| Feb 16, 2026 | 29.50 | 33.00 | 27.00 | 32.50 | 32.50 | 15.66% | 3,634,480 |
| Feb 13, 2026 | 31.60 | 31.00 | 27.60 | 28.10 | 28.10 | -11.64% | 4,745,333 |
| Feb 12, 2026 | 35.60 | 35.60 | 31.80 | 31.80 | 31.80 | -11.42% | 2,758,305 |
| Feb 11, 2026 | 36.60 | 36.60 | 33.00 | 35.90 | 35.90 | -2.45% | 6,855,519 |
| Feb 10, 2026 | 35.87 | 38.00 | 35.50 | 36.80 | 36.80 | 3.95% | 10,569,328 |
| Feb 9, 2026 | 29.00 | 38.50 | 28.65 | 35.40 | 35.40 | 22.07% | 9,906,157 |
| Feb 6, 2026 | 28.75 | 30.00 | 18.00 | 29.00 | 29.00 | -0.34% | 27,647,610 |
| Feb 5, 2026 | 19.50 | 30.00 | 20.22 | 29.10 | 29.10 | -2.68% | 9,962,660 |
| Feb 4, 2026 | 26.25 | 32.00 | 26.00 | 29.90 | 29.90 | 12.83% | 6,641,856 |
| Feb 3, 2026 | 23.00 | 26.50 | 22.70 | 26.50 | 26.50 | 17.26% | 3,402,587 |
| Feb 2, 2026 | 20.25 | 24.00 | 20.00 | 22.60 | 22.60 | 13.85% | 3,265,254 |
| Jan 30, 2026 | 19.75 | 20.50 | 19.00 | 19.85 | 19.85 | -5.48% | 914,549 |
| Jan 29, 2026 | 22.00 | 22.50 | 19.00 | 21.00 | 21.00 | -2.33% | 1,792,310 |
| Jan 28, 2026 | 21.00 | 23.50 | 20.50 | 21.50 | 21.50 | 2.38% | 2,632,996 |
| Jan 27, 2026 | 21.75 | 22.50 | 18.00 | 21.00 | 21.00 | -1.87% | 5,419,986 |
| Jan 26, 2026 | 17.50 | 24.00 | 17.00 | 21.40 | 21.40 | 22.29% | 12,663,040 |
| Jan 23, 2026 | 14.75 | 19.00 | 14.50 | 17.50 | 17.50 | 16.67% | 7,153,626 |
| Jan 22, 2026 | 12.25 | 15.00 | 12.00 | 15.00 | 15.00 | 22.45% | 3,120,787 |
| Jan 21, 2026 | 11.50 | 12.50 | 11.00 | 12.25 | 12.25 | 4.70% | 1,894,009 |
| Jan 20, 2026 | 11.75 | 12.00 | 11.33 | 11.70 | 11.70 | 0.86% | 1,162,722 |
| Jan 19, 2026 | 12.25 | 12.50 | 11.50 | 11.60 | 11.60 | -4.13% | 948,337 |
| Jan 16, 2026 | 12.25 | 12.50 | 12.00 | 12.10 | 12.10 | 0.83% | 892,043 |
| Jan 15, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 2.13% | 1,758,853 |
| Jan 14, 2026 | 11.25 | 12.50 | 11.00 | 11.75 | 11.75 | 4.44% | 1,962,650 |
| Jan 13, 2026 | 10.25 | 11.50 | 10.00 | 11.25 | 11.25 | 6.13% | 5,429,668 |
| Jan 12, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | 2.91% | 1,297,058 |
| Jan 9, 2026 | 10.00 | 10.50 | 9.50 | 10.30 | 10.30 | 3.00% | 693,609 |
| Jan 8, 2026 | 11.25 | 11.50 | 9.50 | 10.00 | 10.00 | -9.09% | 1,848,464 |
| Jan 7, 2026 | 11.75 | 12.00 | 11.00 | 11.00 | 11.00 | -4.35% | 5,900,099 |
| Jan 6, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 3.60% | 2,798,955 |
| Jan 5, 2026 | 11.25 | 12.00 | 11.00 | 11.10 | 11.10 | -2.20% | 1,842,720 |
| Jan 2, 2026 | 11.00 | 11.50 | 10.85 | 11.35 | 11.35 | -1.30% | 911,930 |
| Dec 31, 2025 | 11.50 | 11.76 | 11.20 | 11.50 | 11.50 | - | 76,183 |
| Dec 30, 2025 | 10.50 | 12.00 | 10.50 | 11.50 | 11.50 | 12.20% | 1,352,700 |
| Dec 29, 2025 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 2,017,048 |
| Dec 24, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | -1.38% | 726,000 |
| Dec 23, 2025 | 11.20 | 11.60 | 10.50 | 10.90 | 10.90 | -2.68% | 1,224,258 |
| Dec 22, 2025 | 10.50 | 11.90 | 10.28 | 11.20 | 11.20 | 10.89% | 547,490 |
| Dec 19, 2025 | 10.25 | 11.00 | 10.00 | 10.10 | 10.10 | -1.46% | 154,074 |
| Dec 18, 2025 | 10.00 | 10.50 | 9.60 | 10.25 | 10.25 | 2.50% | 268,639 |
| Dec 17, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 139,299 |
| Dec 16, 2025 | 10.00 | 10.50 | 9.90 | 10.00 | 10.00 | - | 244,438 |
| Dec 15, 2025 | 9.50 | 10.50 | 9.00 | 10.00 | 10.00 | 3.09% | 668,058 |
| Dec 12, 2025 | 9.25 | 10.00 | 9.00 | 9.70 | 9.70 | 4.86% | 768,534 |
| Dec 11, 2025 | 9.25 | 9.80 | 9.13 | 9.25 | 9.25 | 1.65% | 377,649 |
| Dec 10, 2025 | 8.50 | 10.00 | 8.00 | 9.10 | 9.10 | 12.35% | 1,168,609 |
| Dec 9, 2025 | 10.05 | 10.15 | 7.50 | 8.10 | 8.10 | -19.40% | 3,207,593 |
| Dec 8, 2025 | 10.05 | 10.50 | 9.60 | 10.05 | 10.05 | 2.97% | 638,014 |
| Dec 5, 2025 | 10.05 | 10.50 | 9.60 | 9.76 | 9.76 | -2.40% | 225,538 |
| Dec 4, 2025 | 10.05 | 10.50 | 9.60 | 10.00 | 10.00 | -0.50% | 214,871 |
| 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 | - | 342,522 |
| 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 | 10.25 | 11.00 | 10.00 | 10.25 | 10.25 | -6.82% | 702,268 |
| Nov 26, 2025 | 11.25 | 11.50 | 10.10 | 11.00 | 11.00 | -2.22% | 629,587 |
| 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 |