American Tungsten Corp (TUNG) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1.29 | 1.29 | 1.12 | 1.20 | 1.20 | -6.25% | 111,111 | 0.80 |
| Nov 03, 2026 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | +7.56% | 34,712 | 0.25 |
| Nov 02, 2026 | 1.25 | 1.30 | 1.19 | 1.19 | 1.19 | -4.80% | 37,452 | 0.27 |
| Oct 30, 2026 | 1.28 | 1.28 | 1.15 | 1.25 | 1.25 | -4.58% | 99,701 | 0.70 |
| Oct 29, 2026 | 1.40 | 1.40 | 1.24 | 1.31 | 1.31 | +0.00% | 33,406 | 0.24 |
| Oct 28, 2026 | 1.32 | 1.40 | 1.26 | 1.31 | 1.31 | +0.00% | 54,378 | 0.38 |
| Oct 27, 2026 | 1.19 | 1.35 | 1.19 | 1.31 | 1.31 | +6.50% | 85,608 | 0.60 |
| Oct 26, 2026 | 1.16 | 1.23 | 1.14 | 1.23 | 1.23 | +4.68% | 41,868 | 0.29 |
| Oct 23, 2026 | 1.12 | 1.24 | 1.10 | 1.18 | 1.18 | +4.91% | 34,164 | 0.23 |
| Oct 22, 2026 | 1.27 | 1.27 | 1.12 | 1.12 | 1.12 | -10.40% | 70,778 | 0.48 |
| Oct 21, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 8,156 | 0.05 |
| Oct 20, 2026 | 1.29 | 1.31 | 1.23 | 1.29 | 1.29 | -2.27% | 68,045 | 0.46 |
| Oct 19, 2026 | 1.32 | 1.36 | 1.22 | 1.32 | 1.32 | +1.54% | 185,094 | 1.25 |
| Oct 16, 2026 | 1.28 | 1.34 | 1.22 | 1.30 | 1.30 | -1.52% | 62,085 | 0.42 |
| Oct 15, 2026 | 1.28 | 1.38 | 1.25 | 1.32 | 1.32 | +0.00% | 91,368 | 0.62 |
| Oct 14, 2026 | 1.38 | 1.38 | 1.26 | 1.32 | 1.32 | -8.97% | 211,993 | 1.45 |
| Oct 13, 2026 | 1.57 | 1.57 | 1.37 | 1.45 | 1.45 | -1.36% | 60,388 | 0.41 |
| Oct 12, 2026 | 1.48 | 1.57 | 1.41 | 1.47 | 1.47 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.48 | 1.57 | 1.41 | 1.47 | 1.47 | +0.00% | 93,630 | 0.64 |
| Oct 08, 2026 | 1.55 | 1.55 | 1.36 | 1.47 | 1.47 | -6.96% | 93,391 | 0.64 |
| Oct 07, 2026 | 1.69 | 1.69 | 1.43 | 1.58 | 1.58 | -5.39% | 315,570 | 2.24 |
| Oct 06, 2026 | 1.72 | 1.73 | 1.67 | 1.67 | 1.67 | +0.00% | 63,135 | 0.45 |
| Oct 05, 2026 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -6.70% | 66,845 | 0.48 |
| Oct 02, 2026 | 1.78 | 1.86 | 1.77 | 1.79 | 1.79 | +0.56% | 32,100 | 0.22 |
| Oct 01, 2026 | 1.79 | 1.83 | 1.71 | 1.78 | 1.78 | -0.56% | 44,286 | 0.31 |
| Sep 30, 2026 | 1.90 | 1.90 | 1.76 | 1.79 | 1.79 | -1.10% | 35,817 | 0.25 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.79 | 1.81 | 1.81 | -5.24% | 87,361 | 0.61 |
| Sep 28, 2026 | 2.13 | 2.13 | 1.80 | 1.91 | 1.91 | -8.61% | 171,591 | 1.23 |
| Sep 25, 2026 | 2.25 | 2.25 | 2.03 | 2.09 | 2.09 | -2.79% | 85,541 | 0.61 |
| Sep 24, 2026 | 2.23 | 2.25 | 2.05 | 2.15 | 2.15 | -3.59% | 79,606 | 0.56 |
| Sep 23, 2026 | 2.20 | 2.29 | 2.07 | 2.23 | 2.23 | -1.76% | 121,477 | 0.86 |
| Sep 22, 2026 | 1.95 | 2.28 | 1.93 | 2.27 | 2.27 | +14.07% | 333,630 | 2.44 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.83 | 1.99 | 1.99 | +4.74% | 107,503 | 0.78 |
| Sep 18, 2026 | 1.93 | 1.96 | 1.80 | 1.90 | 1.90 | +0.53% | 116,487 | 0.86 |
| Sep 17, 2026 | 1.88 | 1.96 | 1.88 | 1.89 | 1.89 | +2.16% | 42,167 | 0.31 |
| Sep 16, 2026 | 2.06 | 2.06 | 1.84 | 1.85 | 1.85 | -9.76% | 138,484 | 1.03 |
| Sep 15, 2026 | 2.12 | 2.13 | 1.95 | 2.05 | 2.05 | +0.49% | 133,720 | 1.00 |
| Sep 14, 2026 | 2.00 | 2.09 | 1.92 | 2.04 | 2.04 | +5.15% | 313,048 | 2.42 |
| Sep 11, 2026 | 2.06 | 2.12 | 1.92 | 1.94 | 1.94 | -6.73% | 152,918 | 1.20 |
| Sep 10, 2026 | 2.00 | 2.18 | 1.84 | 2.08 | 2.08 | +1.46% | 228,548 | 1.80 |
| Sep 09, 2026 | 2.13 | 2.25 | 2.03 | 2.05 | 2.05 | -2.84% | 461,056 | 3.83 |
| Sep 08, 2026 | 1.80 | 2.12 | 1.80 | 2.11 | 2.11 | +14.67% | 751,984 | 6.86 |
| Sep 07, 2026 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | +4.55% | 257,249 | 2.36 |
| Sep 03, 2026 | 1.78 | 1.80 | 1.72 | 1.76 | 1.76 | -2.22% | 204,746 | 1.92 |
| Sep 02, 2026 | 1.62 | 1.80 | 1.62 | 1.80 | 1.80 | +13.21% | 340,250 | 3.30 |
| Sep 01, 2026 | 1.62 | 1.69 | 1.58 | 1.59 | 1.59 | -4.22% | 150,155 | 1.47 |
| Aug 31, 2026 | 1.55 | 1.76 | 1.51 | 1.66 | 1.66 | +6.41% | 301,145 | 3.06 |
| Aug 28, 2026 | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | +0.00% | 85,026 | 0.86 |
| Aug 27, 2026 | 1.50 | 1.65 | 1.50 | 1.56 | 1.56 | -6.59% | 187,112 | 1.93 |
