Skip to main content
American Tungsten Corp. (CSE:TUNG)
Canada flag Canada · Delayed Price · Currency is CAD
2.960
-0.030 (-1.00%)
At close: Apr 28, 2026

American Tungsten Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.983.162.942.962.96-1.00%246,858
Apr 27, 20263.123.202.992.992.99-3.55%82,565
Apr 24, 20262.923.152.923.103.104.03%132,518
Apr 23, 20263.153.192.952.982.98-2.93%166,560
Apr 22, 20263.073.203.043.073.07-282,789
Apr 21, 20263.093.293.003.073.07-0.65%275,882
Apr 20, 20262.953.092.953.093.091.64%160,865
Apr 17, 20263.103.243.003.043.042.01%256,375
Apr 16, 20263.153.192.912.982.98-6.88%260,115
Apr 15, 20263.373.373.023.203.20-3.03%506,573
Apr 14, 20263.383.423.043.303.30-0.30%307,724
Apr 13, 20263.233.373.203.313.312.48%511,991
Apr 10, 20263.033.353.023.233.237.31%223,659
Apr 9, 20262.803.082.803.013.017.12%264,183
Apr 8, 20263.073.082.812.812.81-8.17%184,151
Apr 7, 20263.053.062.923.063.062.34%279,731
Apr 6, 20262.653.062.652.992.9912.83%405,518
Apr 2, 20262.612.702.502.652.65-1.85%63,417
Apr 1, 20262.662.722.592.702.703.85%160,121
Mar 31, 20262.362.642.362.602.605.69%99,578
Mar 30, 20262.532.642.362.462.46-3.15%109,509
Mar 27, 20262.662.702.512.542.54-3.05%87,253
Mar 26, 20262.792.792.462.622.62-3.68%298,540
Mar 25, 20262.552.752.552.722.7212.86%206,487
Mar 24, 20262.492.612.352.412.41-1.23%104,347
Mar 23, 20262.302.592.212.442.446.09%302,794
Mar 20, 20262.602.702.232.302.30-14.50%482,778
Mar 19, 20262.602.772.442.692.69-5.61%368,251
Mar 18, 20262.802.982.662.852.85-1.72%324,071
Mar 17, 20263.003.052.802.902.90-3.01%170,187
Mar 16, 20262.702.992.652.992.9911.15%382,971
Mar 13, 20263.003.092.652.692.69-10.03%350,400
Mar 12, 20262.993.022.972.992.991.36%422,238
Mar 11, 20262.952.972.842.952.95-536,565
Mar 10, 20262.652.952.652.952.9513.46%499,633
Mar 9, 20262.402.602.332.602.601.56%281,726
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