Skip to main content
Tungsten Mining NL (ASX:TGN)
Australia flag Australia · Delayed Price · Currency is AUD
0.255
-0.040 (-13.56%)
At close: Mar 9, 2026

Tungsten Mining NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.290.260.260.26-13.56%3,585,784
Mar 6, 20260.290.300.280.300.30-907,540
Mar 5, 20260.290.300.290.300.303.51%1,110,195
Mar 4, 20260.290.300.270.290.29-1.72%4,025,276
Mar 3, 20260.300.320.290.290.29-4.92%4,549,661
Mar 2, 20260.290.310.280.310.318.93%6,509,889
Feb 27, 20260.280.300.280.280.281.82%3,461,748
Feb 26, 20260.290.290.280.280.28-1.79%1,690,781
Feb 25, 20260.270.300.270.280.283.70%6,332,146
Feb 24, 20260.260.280.260.270.273.85%5,496,059
Feb 23, 20260.240.260.240.260.268.33%4,416,367
Feb 20, 20260.260.260.240.240.24-4.00%7,969,216
Feb 19, 20260.250.260.240.250.252.04%3,909,010
Feb 18, 20260.250.250.240.250.25-3,985,394
Feb 17, 20260.280.280.250.250.25-7.55%3,086,582
Feb 16, 20260.260.280.250.270.2710.42%4,129,599
Feb 13, 20260.240.250.240.240.24-9.43%8,059,386
Feb 12, 20260.290.290.260.270.27-3.64%6,476,143
Feb 11, 20260.280.290.260.280.283.77%11,085,050
Feb 10, 20260.250.270.250.270.273.92%4,988,438
Feb 9, 20260.260.270.240.260.26-3.77%11,860,190
Feb 6, 20260.250.280.250.270.276.00%5,830,423
Feb 5, 20260.320.320.250.250.25-23.08%7,777,088
Feb 4, 20260.360.360.330.330.33-5.80%5,154,005
Feb 3, 20260.310.380.310.350.354.55%4,122,883
Feb 2, 20260.340.350.310.330.33-1.49%2,895,725
Jan 30, 20260.310.360.300.340.348.06%7,036,373
Jan 29, 20260.300.310.270.310.313.33%4,830,741
Jan 28, 20260.300.300.270.300.301.69%3,833,235
Jan 27, 20260.240.310.240.300.3031.11%14,114,726
Jan 22, 20260.220.230.200.230.239.76%3,132,256
Jan 21, 20260.190.220.180.210.2113.89%3,613,249
Jan 20, 20260.180.180.180.180.182.86%3,291,204
Jan 19, 20260.190.190.180.180.18-1,275,109
Jan 16, 20260.180.180.170.180.18-5.41%1,202,577
Jan 15, 20260.180.190.180.190.198.82%805,439
Jan 14, 20260.170.190.170.170.176.25%2,863,156
Jan 13, 20260.180.180.160.160.16-8.57%1,182,490
Jan 12, 20260.180.180.170.180.18-2.78%2,282,588
Jan 9, 20260.190.190.180.180.18-5.26%1,757,266
Jan 8, 20260.200.200.190.190.195.56%1,631,650
Jan 7, 20260.210.210.180.180.18-10.00%1,064,209
Jan 6, 20260.220.220.200.200.20-6.98%1,178,621
Jan 5, 20260.220.220.220.220.22-4.44%297,259
Jan 2, 20260.220.230.220.230.232.27%344,420
Dec 31, 20250.220.230.220.220.22-2.22%337,414
Dec 30, 20250.230.230.220.230.23-624,984
Dec 29, 20250.230.240.220.230.232.27%407,100
Dec 24, 20250.230.230.220.220.222.33%173,980
Dec 23, 20250.230.230.220.220.22-4.44%608,734
Dec 22, 20250.240.240.230.230.23-2.17%672,339
Dec 19, 20250.240.240.230.230.23-2.13%554,557
Dec 18, 20250.250.250.230.240.24-444,345
Dec 17, 20250.240.250.230.240.242.17%703,670
Dec 16, 20250.230.230.230.230.234.55%524,267
Dec 15, 20250.210.230.210.220.224.76%787,412
Dec 12, 20250.230.230.210.210.21-4.55%340,352
Dec 11, 20250.230.230.210.220.22-2.22%1,434,033
Dec 10, 20250.240.240.220.230.23-4.26%313,663
Dec 9, 20250.230.240.210.240.244.44%620,904
Dec 8, 20250.210.230.210.230.234.65%815,482
Dec 5, 20250.200.260.190.220.22-4.44%5,645,539
Dec 4, 20250.310.320.210.230.23-25.00%6,133,300
Dec 3, 20250.280.300.280.300.309.09%1,805,775
Dec 2, 20250.270.280.260.280.287.84%2,870,435
Dec 1, 20250.240.260.240.260.2613.33%2,595,914
Nov 28, 20250.200.230.190.230.2318.42%3,534,114
Nov 27, 20250.180.200.180.190.195.56%1,558,738
Nov 26, 20250.170.180.160.180.185.88%2,012,805
Nov 25, 20250.150.170.150.170.1713.33%910,953
Nov 24, 20250.160.170.140.150.15-3.23%1,023,420
Nov 21, 20250.170.170.150.160.16-3.13%628,010
Nov 20, 20250.160.170.160.160.16-1,620,487
Nov 19, 20250.180.180.130.160.1614.29%3,961,112
Nov 18, 20250.130.150.120.140.1412.00%2,111,993
Nov 17, 20250.110.130.110.130.1313.64%1,946,167
Nov 14, 20250.110.110.100.110.114.76%367,787
Nov 13, 20250.110.110.100.110.117.14%575,438
Nov 12, 20250.100.110.090.100.10-6.67%2,996,217
Nov 11, 20250.100.110.100.110.116.06%2,076,207
Nov 10, 20250.110.110.100.100.10-1.00%1,095,097
Nov 7, 20250.110.110.100.100.10-4.76%3,253,892
Nov 6, 20250.100.110.100.110.118.25%2,590,511
Nov 5, 20250.090.100.090.100.102.11%964,900
Nov 4, 20250.100.100.090.100.10-1.04%593,180
Nov 3, 20250.100.100.100.100.10-2.04%1,203,813
Oct 31, 20250.100.100.100.100.10-1,363,620
Oct 30, 20250.100.100.100.100.10-2.00%918,268
Oct 29, 20250.100.110.100.100.102.04%619,721
Oct 28, 20250.110.110.100.100.10-6.67%1,114,461
Oct 27, 20250.100.110.100.110.118.25%1,455,451
Oct 24, 20250.100.100.100.100.102.11%1,590,109
Oct 23, 20250.090.100.090.100.101.06%888,869
Oct 22, 20250.100.100.090.090.09-4.08%919,265
Oct 21, 20250.100.110.100.100.101.03%1,326,889
Oct 20, 20250.100.100.100.100.10-3.00%427,865
Oct 17, 20250.100.110.100.100.10-4.76%5,313,937
Oct 16, 20250.110.110.100.110.11-2,249,701
Oct 15, 20250.110.120.100.110.115.00%3,213,064
Oct 14, 20250.100.120.100.100.1014.94%8,284,972