Tungsten Mining NL (ASX:TGN)
Australia
· Delayed Price · Currency is AUD 0.235
-0.010 (-4.08%)
Apr 29, 2026, 4:10 PM AEST
Tungsten Mining NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 273,094 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.55% | 2,225,087 |
| Apr 27, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 589,008 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 2,164,775 |
| Apr 23, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -1.69% | 2,490,317 |
| Apr 22, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | - | 2,399,731 |
| Apr 21, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.27% | 4,615,509 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 667,263 |
| Apr 17, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 717,590 |
| Apr 16, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 764,415 |
| Apr 15, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 1,804,395 |
| Apr 14, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 1,329,648 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 619,945 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 490,833 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 750,077 |
| Apr 8, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 1,565,786 |
| Apr 7, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 8.00% | 1,946,370 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 1,056,253 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,707,754 |
| Mar 31, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 1,321,727 |
| Mar 30, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 6.00% | 820,977 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 1,856,139 |
| Mar 26, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 1,889,110 |
| Mar 25, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 8.33% | 2,646,663 |
| Mar 24, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | - | 3,753,410 |
| Mar 23, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 5,459,113 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 739,917 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.27% | 4,348,639 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,789,077 |
| Mar 17, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 704,602 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,788,748 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 679,081 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -8.62% | 2,537,894 |
| Mar 11, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 2,489,322 |
| Mar 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 9.80% | 1,147,001 |
| Mar 9, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -13.56% | 3,585,784 |
| Mar 6, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 907,540 |
| Mar 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 1,110,195 |
| Mar 4, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -1.72% | 4,025,276 |
| Mar 3, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -4.92% | 4,549,661 |
| Mar 2, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 6,509,889 |
| Feb 27, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 3,461,748 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 1,690,781 |
| Feb 25, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 3.70% | 6,332,146 |
| Feb 24, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 5,496,059 |
| Feb 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 4,416,367 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 7,969,216 |
| Feb 19, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 3,909,010 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,985,394 |
| Feb 17, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.55% | 3,086,582 |
| Feb 16, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 10.42% | 4,129,599 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -9.43% | 8,059,386 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.64% | 6,476,143 |
| Feb 11, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 3.77% | 11,085,050 |
| Feb 10, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 4,988,438 |
| Feb 9, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -3.77% | 11,860,190 |
| Feb 6, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 5,830,423 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -23.08% | 7,777,088 |
| Feb 4, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -5.80% | 5,154,005 |
| Feb 3, 2026 | 0.31 | 0.38 | 0.31 | 0.35 | 0.35 | 4.55% | 4,122,883 |
| Feb 2, 2026 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -1.49% | 2,895,725 |
| Jan 30, 2026 | 0.31 | 0.36 | 0.30 | 0.34 | 0.34 | 8.06% | 7,036,373 |
| Jan 29, 2026 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | 3.33% | 4,830,741 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 1.69% | 3,833,235 |
| Jan 27, 2026 | 0.24 | 0.31 | 0.24 | 0.30 | 0.30 | 31.11% | 14,114,726 |
| Jan 22, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 9.76% | 3,132,256 |
| Jan 21, 2026 | 0.19 | 0.22 | 0.18 | 0.21 | 0.21 | 13.89% | 3,613,249 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 3,291,204 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,275,109 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 1,202,577 |
| Jan 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 805,439 |
| Jan 14, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 6.25% | 2,863,156 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 1,182,490 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 2,282,588 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,757,266 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 1,631,650 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.00% | 1,064,209 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 1,178,621 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 297,259 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 344,420 |
| Dec 31, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 337,414 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 624,984 |
| Dec 29, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 407,100 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 173,980 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 608,734 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 672,339 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 554,557 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 444,345 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 703,670 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 524,267 |
| Dec 15, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 787,412 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 340,352 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 1,434,033 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 313,663 |
| Dec 9, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 4.44% | 620,904 |
| Dec 8, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 815,482 |
| Dec 5, 2025 | 0.20 | 0.26 | 0.19 | 0.22 | 0.22 | -4.44% | 5,645,539 |
| Dec 4, 2025 | 0.31 | 0.32 | 0.21 | 0.23 | 0.23 | -25.00% | 6,133,300 |
| Dec 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 1,805,775 |
| Dec 2, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 2,870,435 |