TSXV - Delayed Quote
CAD
American Tungsten Corp. (TUNG.V)
1.1900
-0.0600
(-4.80%)
At close: November 2 at 3:59:40 PM EST
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1.2500 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 37,452 |
|
Oct 30, 2026
|
1.2800 | 1.2800 | 1.1500 | 1.2500 | 1.2500 | 99,700 |
|
Oct 29, 2026
|
1.4000 | 1.4000 | 1.2400 | 1.3100 | 1.3100 | 33,400 |
|
Oct 28, 2026
|
1.3200 | 1.4000 | 1.2600 | 1.3100 | 1.3100 | 54,400 |
|
Oct 27, 2026
|
1.1900 | 1.3500 | 1.1900 | 1.3100 | 1.3100 | 85,600 |
|
Oct 26, 2026
|
1.1600 | 1.2300 | 1.1400 | 1.2300 | 1.2300 | 41,900 |
|
Oct 23, 2026
|
1.1200 | 1.2400 | 1.1000 | 1.1800 | 1.1800 | 34,200 |
|
Oct 22, 2026
|
1.2700 | 1.2700 | 1.1200 | 1.1200 | 1.1200 | 70,800 |
|
Oct 21, 2026
|
1.2900 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 8,200 |
|
Oct 20, 2026
|
1.2900 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 68,000 |
|
Oct 19, 2026
|
1.3200 | 1.3600 | 1.2200 | 1.3200 | 1.3200 | 185,100 |
|
Oct 16, 2026
|
1.2800 | 1.3400 | 1.2200 | 1.3000 | 1.3000 | 62,100 |
|
Oct 15, 2026
|
1.2800 | 1.3800 | 1.2500 | 1.3200 | 1.3200 | 91,400 |
|
Oct 14, 2026
|
1.3800 | 1.3800 | 1.2600 | 1.3200 | 1.3200 | 212,000 |
|
Oct 13, 2026
|
1.5700 | 1.5700 | 1.3700 | 1.4500 | 1.4500 | 60,400 |
|
Oct 9, 2026
|
1.4800 | 1.5700 | 1.4100 | 1.4700 | 1.4700 | 93,600 |
|
Oct 8, 2026
|
1.5500 | 1.5500 | 1.3600 | 1.4700 | 1.4700 | 93,400 |
|
Oct 7, 2026
|
1.6900 | 1.6900 | 1.4300 | 1.5800 | 1.5800 | 315,600 |
|
Oct 6, 2026
|
1.7200 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 63,100 |
|
Oct 5, 2026
|
1.7900 | 1.7900 | 1.6700 | 1.6700 | 1.6700 | 66,800 |
|
Oct 2, 2026
|
1.7800 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 32,100 |
|
Oct 1, 2026
|
1.7900 | 1.8300 | 1.7100 | 1.7800 | 1.7800 | 44,300 |
|
Sep 30, 2026
|
1.9000 | 1.9000 | 1.7600 | 1.7900 | 1.7900 | 35,800 |
|
Sep 29, 2026
|
1.9000 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 87,400 |
|
Sep 28, 2026
|
2.1300 | 2.1300 | 1.8000 | 1.9100 | 1.9100 | 171,600 |
|
Sep 25, 2026
|
2.2500 | 2.2500 | 2.0300 | 2.0900 | 2.0900 | 85,500 |
|
Sep 24, 2026
|
2.2300 | 2.2500 | 2.0500 | 2.1500 | 2.1500 | 79,600 |
|
Sep 23, 2026
|
2.2000 | 2.2900 | 2.0700 | 2.2300 | 2.2300 | 121,500 |
|
Sep 22, 2026
|
1.9500 | 2.2800 | 1.9300 | 2.2700 | 2.2700 | 333,600 |
|
Sep 21, 2026
|
2.0000 | 2.0000 | 1.8300 | 1.9900 | 1.9900 | 107,500 |
|
Sep 18, 2026
|
1.9300 | 1.9600 | 1.8000 | 1.9000 | 1.9000 | 116,500 |
|
Sep 17, 2026
|
1.8800 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | 42,200 |
|
Sep 16, 2026
|
2.0600 | 2.0600 | 1.8400 | 1.8500 | 1.8500 | 138,500 |
|
Sep 15, 2026
|
2.1200 | 2.1300 | 1.9500 | 2.0500 | 2.0500 | 133,700 |
|
Sep 14, 2026
|
2.0000 | 2.0900 | 1.9200 | 2.0400 | 2.0400 | 313,000 |
|
Sep 11, 2026
|
2.0600 | 2.1200 | 1.9200 | 1.9400 | 1.9400 | 152,900 |
|
Sep 10, 2026
|
2.0000 | 2.1800 | 1.8400 | 2.0800 | 2.0800 | 228,500 |
|
Sep 9, 2026
|
2.1300 | 2.2500 | 2.0300 | 2.0500 | 2.0500 | 461,100 |
|
Sep 8, 2026
|
1.8000 | 2.1200 | 1.8000 | 2.1100 | 2.1100 | 752,000 |
|
Sep 4, 2026
|
1.7800 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 257,200 |
|
Sep 3, 2026
|
1.7800 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 204,700 |
|
Sep 2, 2026
|
1.6200 | 1.8000 | 1.6200 | 1.8000 | 1.8000 | 340,300 |
|
Sep 1, 2026
|
1.6200 | 1.6900 | 1.5800 | 1.5900 | 1.5900 | 150,200 |
|
Aug 31, 2026
|
1.5500 | 1.7600 | 1.5100 | 1.6600 | 1.6600 | 301,100 |
|
Aug 28, 2026
|
1.5800 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 85,000 |
|
Aug 27, 2026
|
1.5000 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 187,100 |
|
Aug 26, 2026
|
1.7300 | 1.7300 | 1.6000 | 1.6700 | 1.6700 | 230,800 |
|
Aug 25, 2026
|
1.7000 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 62,700 |
|
Aug 24, 2026
|
1.6200 | 1.7200 | 1.5500 | 1.6800 | 1.6800 | 100,400 |
|
Aug 21, 2026
|
1.7400 | 1.7400 | 1.5800 | 1.6200 | 1.6200 | 230,400 |
|
Aug 20, 2026
|
1.7500 | 1.7500 | 1.6100 | 1.7300 | 1.7300 | 154,100 |
|
Aug 19, 2026
|
1.7000 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 153,100 |
|
Aug 18, 2026
|
1.6700 | 1.7700 | 1.5600 | 1.5700 | 1.5700 | 82,500 |
|
Aug 17, 2026
|
1.9000 | 1.9000 | 1.6700 | 1.6700 | 1.6700 | 37,200 |
|
Aug 14, 2026
|
1.7000 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 16,000 |
|
Aug 13, 2026
|
1.7500 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 65,600 |
|
Aug 12, 2026
|
1.7700 | 1.8700 | 1.7300 | 1.7400 | 1.7400 | 86,900 |
|
Aug 11, 2026
|
1.7300 | 1.9200 | 1.7300 | 1.7700 | 1.7700 | 245,000 |
|
Aug 10, 2026
|
1.5900 | 1.7800 | 1.4800 | 1.6800 | 1.6800 | 204,900 |
|
Aug 7, 2026
|
1.5000 | 1.6300 | 1.4500 | 1.5500 | 1.5500 | 262,500 |
|
Aug 6, 2026
|
1.4900 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 98,400 |
|
Aug 5, 2026
|
1.4000 | 1.5000 | 1.3900 | 1.4800 | 1.4800 | 141,600 |
|
Aug 4, 2026
|
1.4300 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 186,100 |
|
Jul 31, 2026
|
1.4000 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 111,400 |
|
Jul 30, 2026
|
1.4700 | 1.4700 | 1.2700 | 1.3100 | 1.3100 | 145,100 |
|
Jul 29, 2026
|
1.4200 | 1.4400 | 1.3000 | 1.3100 | 1.3100 | 207,900 |
|
Jul 28, 2026
|
1.5900 | 1.5900 | 1.3400 | 1.3700 | 1.3700 | 145,600 |
|
Jul 27, 2026
|
1.5600 | 1.6500 | 1.5100 | 1.5600 | 1.5600 | 76,600 |
|
Jul 24, 2026
|
1.5400 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 43,100 |
|
Jul 23, 2026
|
1.6300 | 1.6800 | 1.5300 | 1.6300 | 1.6300 | 93,000 |
|
Jul 22, 2026
|
1.6300 | 1.7600 | 1.5800 | 1.6300 | 1.6300 | 161,400 |
|
Jul 21, 2026
|
1.4800 | 1.6400 | 1.4700 | 1.6300 | 1.6300 | 42,200 |
|
Jul 20, 2026
|
1.5400 | 1.6100 | 1.4700 | 1.4700 | 1.4700 | 56,700 |
|
Jul 17, 2026
|
1.6600 | 1.6600 | 1.4900 | 1.6400 | 1.6400 | 95,400 |
|
Jul 16, 2026
|
1.8500 | 1.8500 | 1.5700 | 1.7100 | 1.7100 | 39,000 |
|
Jul 15, 2026
|
1.7100 | 1.8300 | 1.6900 | 1.6900 | 1.6900 | 24,200 |
|
Jul 14, 2026
|
1.6000 | 1.8500 | 1.6000 | 1.7600 | 1.7600 | 81,500 |
|
Jul 13, 2026
|
1.6900 | 1.7400 | 1.5900 | 1.6500 | 1.6500 | 61,800 |
|
Jul 10, 2026
|
1.9000 | 1.9000 | 1.7200 | 1.7200 | 1.7200 | 42,300 |
|
Jul 9, 2026
|
1.6900 | 1.8100 | 1.6900 | 1.6900 | 1.6900 | 28,600 |
|
Jul 8, 2026
|
1.7200 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 69,000 |
|
Jul 7, 2026
|
1.9000 | 1.9000 | 1.7100 | 1.7300 | 1.7300 | 197,200 |
|
Jul 6, 2026
|
1.9000 | 1.9500 | 1.8400 | 1.9000 | 1.9000 | 54,000 |
|
Jul 3, 2026
|
1.9000 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 9,100 |
|
Jul 2, 2026
|
2.0400 | 2.0400 | 1.9300 | 1.9300 | 1.9300 | 51,300 |
|
Jun 30, 2026
|
1.8500 | 2.0400 | 1.8500 | 2.0400 | 2.0400 | 109,600 |
|
Jun 29, 2026
|
1.8400 | 2.0400 | 1.8000 | 1.9200 | 1.9200 | 208,900 |
|
Jun 26, 2026
|
2.0300 | 2.0300 | 1.8800 | 1.9400 | 1.9400 | 105,600 |
|
Jun 25, 2026
|
2.1900 | 2.1900 | 1.9200 | 1.9600 | 1.9600 | 40,000 |
|
Jun 24, 2026
|
2.0000 | 2.2100 | 1.8900 | 2.0000 | 2.0000 | 117,700 |
|
Jun 23, 2026
|
2.0900 | 2.2300 | 1.9700 | 2.1600 | 2.1600 | 29,700 |
|
Jun 22, 2026
|
2.3000 | 2.3000 | 2.0000 | 2.0900 | 2.0900 | 67,100 |
|
Jun 19, 2026
|
2.1100 | 2.2500 | 2.0300 | 2.2500 | 2.2500 | 39,100 |
|
Jun 18, 2026
|
2.0100 | 2.0900 | 1.9700 | 2.0800 | 2.0800 | 61,600 |
|
Jun 17, 2026
|
1.8800 | 2.1000 | 1.8800 | 2.0100 | 2.0100 | 41,600 |
|
Jun 16, 2026
|
2.0800 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 58,200 |
|
Jun 15, 2026
|
1.9800 | 2.1500 | 1.8000 | 2.0900 | 2.0900 | 187,500 |
|
Jun 12, 2026
|
1.9900 | 2.0700 | 1.9200 | 1.9400 | 1.9400 | 48,700 |
|
Jun 11, 2026
|
1.8400 | 1.9800 | 1.8300 | 1.9000 | 1.9000 | 70,700 |
|
Jun 10, 2026
|
1.9500 | 2.0000 | 1.8100 | 1.8500 | 1.8500 | 81,800 |
|
Jun 9, 2026
|
2.0600 | 2.0600 | 1.8300 | 2.0000 | 2.0000 | 128,500 |
|
Jun 8, 2026
|
1.9100 | 2.1400 | 1.9100 | 2.0500 | 2.0500 | 50,000 |
|
Jun 5, 2026
|
2.1900 | 2.1900 | 1.9300 | 1.9900 | 1.9900 | 138,600 |
|
Jun 4, 2026
|
2.3300 | 2.3300 | 2.1000 | 2.1600 | 2.1600 | 103,300 |
|
Jun 3, 2026
|
2.2800 | 2.3300 | 2.2000 | 2.2300 | 2.2300 | 48,500 |
|
Jun 2, 2026
|
2.4600 | 2.5100 | 2.2000 | 2.2000 | 2.2000 | 116,300 |
|
Jun 1, 2026
|
2.2200 | 2.4800 | 2.2200 | 2.4200 | 2.4200 | 58,400 |
|
May 29, 2026
|
2.4500 | 2.4500 | 2.2100 | 2.3100 | 2.3100 | 24,900 |
