Skip to main content
American Tungsten Corp. (CSE:TUNG)
Canada flag Canada · Delayed Price · Currency is CAD
2.510
-0.050 (-1.95%)
Mar 9, 2026, 2:51 PM EST

American Tungsten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.402.532.332.48--3.13%126,078
Mar 6, 20262.562.682.492.562.56-4.48%159,094
Mar 5, 20262.662.802.472.682.680.75%260,232
Mar 4, 20262.742.742.642.662.66-0.75%130,826
Mar 3, 20262.902.942.612.682.68-5.30%440,869
Mar 2, 20263.093.092.832.832.83-8.71%644,854
Feb 27, 20262.993.102.813.103.105.08%510,887
Feb 26, 20262.952.992.672.952.952.08%395,376
Feb 25, 20262.652.922.622.892.899.06%584,275
Feb 24, 20262.602.652.472.652.654.74%638,148
Feb 23, 20262.472.572.402.532.53-0.39%182,890
Feb 20, 20262.532.542.432.542.545.83%80,755
Feb 19, 20262.402.452.282.402.402.13%163,432
Feb 18, 20262.312.532.252.352.35-0.84%172,388
Feb 17, 20262.552.572.302.372.37-5.20%185,506
Feb 13, 20262.612.612.472.502.50-3.85%107,360
Feb 12, 20262.642.652.412.602.60-1.89%208,405
Feb 11, 20262.632.652.502.652.65-332,839
Feb 10, 20262.502.652.502.652.6511.34%673,598
Feb 9, 20262.252.402.252.382.385.78%107,225
Feb 6, 20262.002.252.002.252.2510.84%141,451
Feb 5, 20262.172.181.952.032.03-7.73%248,595
Feb 4, 20262.402.512.192.202.20-8.33%255,824
Feb 3, 20262.382.452.292.402.403.45%215,524
Feb 2, 20262.342.382.242.322.324.04%87,173
Jan 30, 20262.402.402.192.232.23-10.08%422,147
Jan 29, 20262.582.602.242.482.48-4.62%306,229
Jan 28, 20262.652.662.542.602.60-1.89%235,934
Jan 27, 20262.582.672.372.652.652.71%565,185
Jan 26, 20262.482.602.422.582.587.50%433,510
Jan 23, 20262.502.602.382.402.40-4.76%362,232
Jan 22, 20262.472.642.382.522.522.44%349,670
Jan 21, 20262.632.672.302.462.46-7.17%473,977
Jan 20, 20262.392.702.342.652.659.50%898,797
Jan 19, 20262.552.552.392.422.42-5.47%141,413
Jan 16, 20262.552.592.342.562.56-0.39%379,545
Jan 15, 20262.342.602.342.572.577.53%391,292
Jan 14, 20262.392.392.202.392.390.42%527,324
Jan 13, 20262.322.392.132.382.384.39%541,965
Jan 12, 20262.042.302.042.282.2814.00%285,120
Jan 9, 20262.142.141.952.002.00-6.54%315,012
Jan 8, 20262.252.292.082.142.14-5.73%331,734
Jan 7, 20262.042.301.922.272.2713.50%662,437
Jan 6, 20261.692.001.692.002.0017.65%861,926
Jan 5, 20261.621.721.621.701.704.94%190,302
Jan 2, 20261.561.621.541.621.624.52%130,191
Dec 31, 20251.621.621.511.551.55-6.06%94,928
Dec 30, 20251.691.741.581.651.65-2.37%252,073
Dec 29, 20251.651.781.651.691.690.60%184,020
Dec 24, 20251.701.731.671.681.68-1.75%37,757
Dec 23, 20251.731.741.661.711.71-1.72%124,399
Dec 22, 20251.701.791.691.741.7410.83%355,728
Dec 19, 20251.431.601.391.571.5712.14%193,587
Dec 18, 20251.441.451.381.401.40-2.78%125,821
Dec 17, 20251.431.511.421.441.441.41%108,808
Dec 16, 20251.441.441.371.421.42-152,317
Dec 15, 20251.461.571.371.421.42-2.07%265,875
Dec 12, 20251.451.471.401.451.45-229,382
Dec 11, 20251.531.561.421.451.45-5.23%323,213
Dec 10, 20251.521.601.491.531.53-97,742
Dec 9, 20251.631.631.511.531.53-4.97%186,271
Dec 8, 20251.651.701.591.611.610.63%240,250
Dec 5, 20251.491.701.471.601.609.59%405,605
Dec 4, 20251.651.651.461.461.46-12.05%440,027
Dec 3, 20251.581.691.541.661.669.21%467,188
Dec 2, 20251.451.531.381.521.529.35%268,247
Dec 1, 20251.411.741.391.391.39-2.11%640,097
Nov 28, 20251.351.501.301.421.4210.08%470,543
Nov 27, 20251.261.301.201.291.29-0.77%215,962
Nov 26, 20251.151.331.081.301.3016.07%902,004
Nov 25, 20251.261.281.121.121.12-6.67%209,132
Nov 24, 20251.151.371.151.201.204.35%753,886
Nov 21, 20251.321.351.121.151.15-14.81%650,542
Nov 20, 20251.491.551.321.351.35-9.40%230,741
Nov 19, 20251.341.651.341.491.496.43%417,162
Nov 18, 20251.321.441.081.401.403.70%1,298,624
Nov 17, 20251.581.591.301.351.35-15.63%682,649
Nov 14, 20251.771.781.521.601.60-11.11%500,759
Nov 13, 20252.072.101.771.801.80-13.04%347,246
Nov 12, 20252.142.152.002.072.07-2.82%297,875
Nov 11, 20252.252.252.062.132.13-2.74%187,761
Nov 10, 20252.202.342.152.192.195.80%230,557
Nov 7, 20251.872.351.832.072.078.95%619,599
Nov 6, 20252.102.111.831.901.903.83%333,196
Nov 5, 20251.801.961.791.831.835.17%347,245
Nov 4, 20251.831.831.691.741.74-5.43%264,984
Nov 3, 20251.932.061.791.841.84-8.91%276,774
Oct 31, 20251.942.181.942.022.026.32%637,279
Oct 30, 20251.962.011.791.901.90-8.21%453,250
Oct 29, 20252.142.351.962.072.07-2.82%399,863
Oct 28, 20252.312.352.082.132.13-6.99%315,227
Oct 27, 20252.832.832.212.292.29-19.08%665,370
Oct 24, 20252.742.922.602.832.834.81%464,026
Oct 23, 20252.442.852.442.702.7011.57%663,968
Oct 22, 20252.502.582.282.422.42-7.10%376,315
Oct 21, 20252.552.742.222.612.610.19%794,921
Oct 20, 20252.963.202.602.602.60-7.14%850,225
Oct 17, 20252.782.852.132.802.80-5.08%1,281,166
Oct 16, 20253.923.922.692.952.95-19.18%906,173
Oct 15, 20254.304.303.123.653.65-15.12%888,202