American Tungsten Corp. (CSE:TUNG)
Canada
· Delayed Price · Currency is CAD 1.600
+0.140 (9.59%)
At close: Dec 5, 2025
American Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.49 | 1.70 | 1.47 | 1.60 | 1.60 | 9.59% | 405,605 |
| Dec 4, 2025 | 1.65 | 1.65 | 1.46 | 1.46 | 1.46 | -12.05% | 440,027 |
| Dec 3, 2025 | 1.58 | 1.69 | 1.54 | 1.66 | 1.66 | 9.21% | 465,956 |
| Dec 2, 2025 | 1.45 | 1.53 | 1.38 | 1.52 | 1.52 | 9.35% | 268,247 |
| Dec 1, 2025 | 1.41 | 1.74 | 1.39 | 1.39 | 1.39 | -2.11% | 640,097 |
| Nov 28, 2025 | 1.35 | 1.50 | 1.30 | 1.42 | 1.42 | 10.08% | 470,543 |
| Nov 27, 2025 | 1.26 | 1.30 | 1.20 | 1.29 | 1.29 | -0.77% | 215,962 |
| Nov 26, 2025 | 1.15 | 1.33 | 1.08 | 1.30 | 1.30 | 16.07% | 902,004 |
| Nov 25, 2025 | 1.26 | 1.28 | 1.12 | 1.12 | 1.12 | -6.67% | 209,132 |
| Nov 24, 2025 | 1.15 | 1.37 | 1.15 | 1.20 | 1.20 | 4.35% | 753,886 |
| Nov 21, 2025 | 1.32 | 1.35 | 1.12 | 1.15 | 1.15 | -14.81% | 650,542 |
| Nov 20, 2025 | 1.49 | 1.55 | 1.32 | 1.35 | 1.35 | -9.40% | 230,741 |
| Nov 19, 2025 | 1.34 | 1.65 | 1.34 | 1.49 | 1.49 | 6.43% | 417,162 |
| Nov 18, 2025 | 1.32 | 1.44 | 1.08 | 1.40 | 1.40 | 3.70% | 1,298,624 |
| Nov 17, 2025 | 1.58 | 1.59 | 1.30 | 1.35 | 1.35 | -15.63% | 682,649 |
| Nov 14, 2025 | 1.77 | 1.78 | 1.52 | 1.60 | 1.60 | -11.11% | 500,759 |
| Nov 13, 2025 | 2.07 | 2.10 | 1.77 | 1.80 | 1.80 | -13.04% | 347,246 |
| Nov 12, 2025 | 2.14 | 2.15 | 2.00 | 2.07 | 2.07 | -2.82% | 297,875 |
| Nov 11, 2025 | 2.25 | 2.25 | 2.06 | 2.13 | 2.13 | -2.74% | 187,761 |
| Nov 10, 2025 | 2.20 | 2.34 | 2.15 | 2.19 | 2.19 | 5.80% | 230,557 |
| Nov 7, 2025 | 1.87 | 2.35 | 1.83 | 2.07 | 2.07 | 8.95% | 619,599 |
| Nov 6, 2025 | 2.10 | 2.11 | 1.83 | 1.90 | 1.90 | 3.83% | 333,196 |
| Nov 5, 2025 | 1.80 | 1.96 | 1.79 | 1.83 | 1.83 | 5.17% | 347,245 |
| Nov 4, 2025 | 1.83 | 1.83 | 1.69 | 1.74 | 1.74 | -5.43% | 264,984 |
| Nov 3, 2025 | 1.93 | 2.06 | 1.79 | 1.84 | 1.84 | -8.91% | 276,774 |
| Oct 31, 2025 | 1.94 | 2.18 | 1.94 | 2.02 | 2.02 | 6.32% | 637,279 |
| Oct 30, 2025 | 1.96 | 2.01 | 1.79 | 1.90 | 1.90 | -8.21% | 453,250 |
| Oct 29, 2025 | 2.14 | 2.35 | 1.96 | 2.07 | 2.07 | -2.82% | 399,863 |
| Oct 28, 2025 | 2.31 | 2.35 | 2.08 | 2.13 | 2.13 | -6.99% | 315,227 |
| Oct 27, 2025 | 2.83 | 2.83 | 2.21 | 2.29 | 2.29 | -19.08% | 665,370 |
| Oct 24, 2025 | 2.74 | 2.92 | 2.60 | 2.83 | 2.83 | 4.81% | 464,026 |
| Oct 23, 2025 | 2.44 | 2.85 | 2.44 | 2.70 | 2.70 | 11.57% | 663,968 |
| Oct 22, 2025 | 2.50 | 2.58 | 2.28 | 2.42 | 2.42 | -7.10% | 376,315 |
| Oct 21, 2025 | 2.55 | 2.74 | 2.22 | 2.61 | 2.61 | 0.19% | 794,921 |
| Oct 20, 2025 | 2.96 | 3.20 | 2.60 | 2.60 | 2.60 | -7.14% | 850,225 |
| Oct 17, 2025 | 2.78 | 2.85 | 2.13 | 2.80 | 2.80 | -5.08% | 1,281,166 |
| Oct 16, 2025 | 3.92 | 3.92 | 2.69 | 2.95 | 2.95 | -19.18% | 906,173 |
| Oct 15, 2025 | 4.30 | 4.30 | 3.12 | 3.65 | 3.65 | -15.12% | 888,202 |
| Oct 14, 2025 | 4.35 | 4.90 | 4.00 | 4.30 | 4.30 | 13.46% | 620,114 |
| Oct 10, 2025 | 4.74 | 4.74 | 3.42 | 3.79 | 3.79 | 18.44% | 1,101,311 |
| Oct 9, 2025 | 2.48 | 3.20 | 2.42 | 3.20 | 3.20 | 24.03% | 967,237 |
| Oct 8, 2025 | 2.00 | 2.58 | 1.95 | 2.58 | 2.58 | 29.00% | 606,604 |
| Oct 7, 2025 | 1.94 | 2.00 | 1.83 | 2.00 | 2.00 | 5.26% | 462,486 |
| Oct 6, 2025 | 1.91 | 1.95 | 1.86 | 1.90 | 1.90 | 3.26% | 254,243 |
| Oct 3, 2025 | 1.90 | 1.95 | 1.76 | 1.84 | 1.84 | -1.60% | 272,073 |
| Oct 2, 2025 | 1.77 | 1.90 | 1.74 | 1.87 | 1.87 | 8.72% | 220,142 |
| Oct 1, 2025 | 1.78 | 2.00 | 1.60 | 1.72 | 1.72 | -1.15% | 600,069 |
| Sep 30, 2025 | 1.97 | 2.19 | 1.66 | 1.74 | 1.74 | -10.77% | 942,210 |
| Sep 29, 2025 | 1.72 | 2.01 | 1.68 | 1.95 | 1.95 | 24.20% | 1,328,132 |
| Sep 26, 2025 | 1.52 | 1.74 | 1.44 | 1.57 | 1.57 | 6.08% | 667,774 |
| Sep 25, 2025 | 1.65 | 1.97 | 1.48 | 1.48 | 1.48 | -5.13% | 923,931 |
| Sep 24, 2025 | 1.59 | 1.95 | 1.52 | 1.56 | 1.56 | 6.85% | 967,266 |
| Sep 23, 2025 | 1.30 | 1.51 | 1.30 | 1.46 | 1.46 | 13.18% | 516,206 |
| Sep 22, 2025 | 1.25 | 1.34 | 1.12 | 1.29 | 1.29 | 14.16% | 382,973 |
| Sep 19, 2025 | 1.05 | 1.17 | 1.05 | 1.13 | 1.13 | 6.60% | 330,085 |
| Sep 18, 2025 | 1.12 | 1.14 | 1.06 | 1.06 | 1.06 | -0.93% | 155,954 |
| Sep 17, 2025 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | 0.94% | 122,883 |
| Sep 16, 2025 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | - | 198,994 |
| Sep 15, 2025 | 1.01 | 1.10 | 0.97 | 1.06 | 1.06 | 6.00% | 310,694 |
| Sep 12, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 2.04% | 91,526 |
| Sep 11, 2025 | 1.00 | 1.07 | 0.98 | 0.98 | 0.98 | -1.01% | 243,898 |
| Sep 10, 2025 | 1.15 | 1.16 | 0.93 | 0.99 | 0.99 | -13.91% | 258,100 |
| Sep 9, 2025 | 1.07 | 1.15 | 1.03 | 1.15 | 1.15 | 7.48% | 193,638 |
| Sep 8, 2025 | 1.01 | 1.12 | 0.95 | 1.07 | 1.07 | 5.94% | 247,904 |
| Sep 5, 2025 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 4.12% | 124,641 |
| Sep 4, 2025 | 0.98 | 1.05 | 0.95 | 0.97 | 0.97 | - | 199,150 |
| Sep 3, 2025 | 0.95 | 1.04 | 0.90 | 0.97 | 0.97 | 7.78% | 117,224 |
| Sep 2, 2025 | 1.04 | 1.04 | 0.85 | 0.90 | 0.90 | -13.46% | 238,026 |
| Aug 29, 2025 | 1.04 | 1.07 | 0.97 | 1.04 | 1.04 | 4.00% | 178,272 |
| Aug 28, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 3.09% | 148,827 |
| Aug 27, 2025 | 1.02 | 1.04 | 0.95 | 0.97 | 0.97 | -5.83% | 165,716 |
| Aug 26, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 73,794 |
| Aug 25, 2025 | 1.12 | 1.14 | 1.01 | 1.02 | 1.02 | -8.93% | 63,709 |
| Aug 22, 2025 | 0.95 | 1.12 | 0.95 | 1.12 | 1.12 | 15.46% | 190,625 |
| Aug 21, 2025 | 0.94 | 0.98 | 0.92 | 0.97 | 0.97 | 5.43% | 161,257 |
| Aug 20, 2025 | 0.97 | 0.98 | 0.91 | 0.92 | 0.92 | -6.12% | 151,790 |
| Aug 19, 2025 | 1.09 | 1.10 | 0.96 | 0.98 | 0.98 | -9.26% | 230,641 |
| Aug 18, 2025 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -6.90% | 230,396 |
| Aug 15, 2025 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | 4.50% | 173,178 |
| Aug 14, 2025 | 1.25 | 1.29 | 1.08 | 1.11 | 1.11 | -9.02% | 391,499 |
| Aug 13, 2025 | 1.23 | 1.25 | 1.10 | 1.22 | 1.22 | 2.52% | 238,664 |
| Aug 12, 2025 | 1.10 | 1.35 | 1.10 | 1.19 | 1.19 | 9.17% | 1,107,258 |
| Aug 11, 2025 | 0.94 | 1.10 | 0.93 | 1.09 | 1.09 | 25.29% | 1,679,625 |
| Aug 8, 2025 | 0.87 | 0.90 | 0.82 | 0.87 | 0.87 | 6.10% | 285,286 |
| Aug 7, 2025 | 0.78 | 0.88 | 0.78 | 0.82 | 0.82 | 7.89% | 578,199 |
| Aug 6, 2025 | 0.80 | 0.81 | 0.76 | 0.76 | 0.76 | -3.80% | 181,137 |
| Aug 5, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 138,270 |
| Aug 1, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | - | 150,388 |
| Jul 31, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 2.67% | 89,201 |
| Jul 30, 2025 | 0.78 | 0.80 | 0.71 | 0.75 | 0.75 | -2.60% | 541,259 |
| Jul 29, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 2.67% | 158,857 |
| Jul 28, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 10.29% | 212,763 |
| Jul 25, 2025 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -5.56% | 90,753 |
| Jul 24, 2025 | 0.74 | 0.77 | 0.69 | 0.72 | 0.72 | - | 280,026 |
| Jul 23, 2025 | 0.73 | 0.75 | 0.69 | 0.72 | 0.72 | -2.70% | 84,154 |
| Jul 22, 2025 | 0.76 | 0.77 | 0.70 | 0.74 | 0.74 | -2.63% | 132,590 |
| Jul 21, 2025 | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | 8.57% | 349,591 |
| Jul 18, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 12.90% | 189,368 |
| Jul 17, 2025 | 0.63 | 0.69 | 0.62 | 0.62 | 0.62 | -8.82% | 399,817 |
| Jul 16, 2025 | 0.69 | 0.76 | 0.68 | 0.68 | 0.68 | -1.45% | 424,680 |