Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

American Tungsten Corp. (TUNG.CN)

Compare
0.8900
+0.0300
+(3.49%)
At close: April 15 at 3:59:16 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.85000.89000.80000.89000.8900117,414
Apr 14, 20250.88000.91000.77000.86000.8600601,006
Apr 11, 20250.80001.00000.76000.90000.9000237,451
Apr 10, 20250.79000.81000.68000.77000.7700108,586
Apr 9, 20250.64000.80000.62000.78000.7800158,743
Apr 8, 20250.74000.77000.64000.64000.6400186,238
Apr 7, 20250.78000.79000.73000.73000.730097,671
Apr 4, 20250.84000.85000.78000.80000.8000159,865
Apr 3, 20250.87000.88000.84000.84000.8400165,046
Apr 2, 20250.89000.93000.87000.87000.870061,971
Apr 1, 20250.97001.00000.87000.87000.8700128,915
Mar 31, 20251.09001.09000.96000.96000.9600136,751
Mar 28, 20251.07001.13001.05001.07001.0700114,097
Mar 27, 20251.03001.08001.03001.06001.060093,320
Mar 26, 20250.94001.03000.94001.03001.0300348,436
Mar 25, 20250.93000.97000.92000.92000.9200100,586
Mar 24, 20250.90000.92000.87000.92000.9200201,407
Mar 21, 20250.98000.98000.87000.87000.8700201,872
Mar 20, 20250.99001.00000.94000.94000.940057,832
Mar 19, 20251.05001.06000.95000.97000.9700110,550
Mar 18, 20250.99001.05000.98000.99000.9900131,489
Mar 17, 20251.00001.04000.98000.98000.9800161,175
Mar 14, 20250.99001.00000.96000.98500.985083,113
Mar 13, 20250.91001.06000.90000.97000.9700305,922
Mar 12, 20250.78000.92000.77000.89000.8900131,441
Mar 11, 20250.87000.89000.73000.78000.7800181,029
Mar 10, 20251.21001.22000.84000.87000.8700479,119
Mar 7, 20251.18001.19001.15001.15001.150036,238
Mar 6, 20251.19001.19001.13001.16001.160067,618
Mar 5, 20251.18001.20001.16001.17001.1700162,624
Mar 4, 20251.25001.31001.15001.15001.1500170,610
Mar 3, 20251.25001.27001.18001.20001.2000199,342
Feb 28, 20251.36001.37001.17001.17001.1700195,496
Feb 27, 20251.45001.48001.13001.39001.3900223,249
Feb 26, 20251.60001.64001.42001.42001.4200214,611
Feb 25, 20251.71001.71001.51001.60001.6000176,419
Feb 24, 20251.64001.71001.61001.66001.6600177,727
Feb 21, 20251.68001.70001.53001.61001.6100198,888
Feb 20, 20251.80001.80001.61001.61001.6100211,494
Feb 19, 20251.70002.00001.68001.68001.6800716,098
Feb 18, 20251.70001.72001.59001.66001.6600273,559
Feb 14, 20251.80001.86001.56001.71001.7100387,283
Feb 13, 20252.10002.24001.77001.81001.8100332,725
Feb 12, 20252.24002.37001.98002.16002.1600571,936
Feb 11, 20251.99002.37001.97002.25002.25001,059,659
Feb 10, 20251.38002.25001.38001.93001.93001,468,130
Feb 7, 20251.34001.35001.32001.33001.3300105,764
Feb 6, 20251.35001.36001.33001.35001.350069,765
Feb 5, 20251.36001.37001.30001.32001.320069,132
Feb 4, 20251.32001.44001.32001.37001.3700180,945
Feb 3, 20251.16001.30001.15001.29001.2900154,627
Jan 31, 20251.27001.27001.18001.20001.200042,517
Jan 30, 20251.28001.29001.17001.23001.230036,003
Jan 29, 20251.25001.35001.23001.29001.290087,873
Jan 28, 20251.15001.25001.15001.25001.250099,531
Jan 27, 20251.13001.23001.13001.18001.180086,820
Jan 24, 20251.10001.13001.09001.13001.130064,906
Jan 23, 20251.00001.05000.99001.05001.050034,009
Jan 22, 20250.95000.95000.92000.95000.950016,676
Jan 21, 20250.82000.95000.82000.93000.9300107,666
Jan 20, 20250.76000.82000.74000.82000.820095,250
Jan 17, 20250.76000.78000.75000.76000.760046,115
Jan 16, 20250.78000.78000.75000.77000.770032,908
Jan 15, 20250.75000.79000.75000.79000.790036,329
Jan 14, 20250.70000.76000.70000.76000.760077,774
Jan 13, 20250.68000.72000.68000.72000.720071,595
Jan 10, 20250.63000.68000.63000.68000.680050,501
Jan 9, 20250.68000.68000.58000.63000.630018,145
Jan 8, 20250.56000.70000.56000.60000.6000103,843
Jan 7, 20250.55000.55000.55000.55000.55009,000
Jan 6, 20250.51000.55000.51000.55000.550054,500
Jan 3, 20250.54000.54000.53000.53000.53008,500
Jan 2, 20250.52000.54000.50000.54000.54003,626
Dec 31, 20240.54000.54000.51000.54000.54003,500
Dec 30, 20240.50000.50000.49500.50000.500014,000
Dec 27, 20240.50000.50000.50000.50000.50005,000
Dec 24, 20240.51000.51000.50000.50000.500052,000
Dec 23, 20240.52000.52000.49000.51000.510021,000
Dec 20, 20240.50000.55000.48000.55000.550041,306
Dec 19, 20240.52000.52000.51000.52000.520028,250
Dec 18, 20240.50000.55000.50000.55000.550020,500
Dec 17, 20240.50000.53000.50000.50000.500034,500
Dec 16, 20240.50000.52000.47500.50000.500076,334
Dec 13, 20240.46000.50000.45000.50000.500090,000
Dec 12, 20240.42000.48000.42000.48000.4800112,555
Dec 11, 20240.41000.42500.41000.42000.4200106,000
Dec 10, 20240.39000.41000.39000.41000.410048,500
Dec 9, 20240.40000.40000.37500.40000.400071,800
Dec 6, 20240.39000.40000.39000.39000.390066,000
Dec 5, 20240.38000.40000.38000.40000.400091,625
Dec 4, 20240.38000.38000.36000.36000.360011,000
Dec 3, 20240.35500.39000.35000.36000.360023,250
Dec 2, 20240.40000.40000.33000.33500.3350120,134
Nov 29, 20240.35000.39000.35000.35000.3500102,234
Nov 28, 20240.33000.34000.33000.33000.330079,500
Nov 27, 20240.33000.33000.32000.33000.330017,000
Nov 26, 20240.31000.31000.30000.30000.300040,000
Nov 25, 20240.30000.35000.30000.30000.3000238,550
Nov 22, 20240.33000.35000.33000.35000.350042,400
Nov 21, 20240.35000.40000.35000.40000.400023,635
Nov 20, 20240.35000.35000.31000.31000.3100165,163
Nov 19, 20240.25000.33000.25000.33000.330029,711
Nov 18, 20240.21000.40000.21000.40000.400051,500
Nov 15, 20240.25000.25000.25000.25000.250021,500
Nov 14, 20240.25000.25000.25000.25000.2500-
Nov 13, 20240.25000.25000.25000.25000.25002,400
Nov 12, 20240.11500.11500.11500.11500.1150-
Nov 11, 20240.11500.11500.11500.11500.1150-
Nov 8, 20240.11500.11500.11500.11500.1150-
Nov 7, 20240.11500.11500.11500.11500.1150-
Nov 6, 20240.15000.15000.11500.11500.1150440,800
Nov 5, 20240.10000.10000.10000.10000.1000-
Nov 4, 20240.10000.10000.10000.10000.1000-
Nov 1, 20240.10000.10000.10000.10000.1000500,000
Oct 31, 20240.10000.10000.10000.10000.1000-
Oct 30, 20240.10000.10000.10000.10000.1000500
Oct 29, 20240.11000.11000.11000.11000.1100-
Oct 28, 20240.05500.11000.05500.11000.110022,000
Oct 25, 20240.02500.02500.02500.02500.0250-
Oct 24, 20240.03000.03000.02500.02500.02502,093,332
Oct 23, 20240.03000.03000.03000.03000.030056,668
Oct 22, 20240.03000.03000.03000.03000.0300-
Oct 21, 20240.03000.03000.03000.03000.0300-
Oct 18, 20240.03000.03000.03000.03000.0300-
Oct 17, 20240.03000.03000.03000.03000.0300-
Oct 16, 20240.03000.03000.03000.03000.0300-
Oct 15, 20240.03000.03000.03000.03000.0300-
Oct 11, 20240.03000.03000.03000.03000.0300-
Oct 10, 20240.03000.03000.03000.03000.0300-
Oct 9, 20240.03000.03000.03000.03000.0300-
Oct 8, 20240.03000.03000.03000.03000.0300-
Oct 7, 20240.03000.03000.03000.03000.0300-
Oct 4, 20240.03000.03000.03000.03000.0300-
Oct 3, 20240.03000.03000.03000.03000.0300-
Oct 2, 20240.03000.03000.03000.03000.0300-
Oct 1, 20240.03000.03000.03000.03000.0300-
Sep 30, 20240.03000.03000.03000.03000.030015,000
Sep 27, 20240.05000.05000.05000.05000.0500-
Sep 26, 20240.05000.05000.05000.05000.0500-
Sep 25, 20240.05000.05000.05000.05000.0500-
Sep 24, 20240.05000.05000.05000.05000.0500-
Sep 23, 20240.05000.05000.05000.05000.0500-
Sep 20, 20240.05000.05000.05000.05000.0500-
Sep 19, 20240.05000.05000.05000.05000.0500-
Sep 18, 20240.05000.05000.05000.05000.0500-
Sep 17, 20240.05000.05000.05000.05000.0500-
Sep 16, 20240.05000.05000.05000.05000.0500-
Sep 13, 20240.05000.05000.05000.05000.0500-
Sep 12, 20240.05000.05000.05000.05000.0500-
Sep 11, 20240.05000.05000.05000.05000.0500-
Sep 10, 20240.05000.05000.05000.05000.0500-
Sep 9, 20240.05000.05000.05000.05000.0500-
Sep 6, 20240.05000.05000.05000.05000.0500-
Sep 5, 20240.05000.05000.05000.05000.0500-
Sep 4, 20240.05000.05000.05000.05000.0500-
Sep 3, 20240.05000.05000.05000.05000.0500-
Aug 30, 20240.05000.05000.05000.05000.0500-
Aug 29, 20240.05000.05000.05000.05000.0500-
Aug 28, 20240.05000.05000.05000.05000.0500-
Aug 27, 20240.05000.05000.05000.05000.0500-
Aug 26, 20240.05000.05000.05000.05000.0500-
Aug 23, 20240.05000.05000.05000.05000.0500-
Aug 22, 20240.05000.05000.05000.05000.0500-
Aug 21, 20240.05000.05000.05000.05000.0500-
Aug 20, 20240.05000.05000.05000.05000.0500-
Aug 19, 20240.05000.05000.05000.05000.0500-
Aug 16, 20240.05000.05000.05000.05000.0500-
Aug 15, 20240.05000.05000.05000.05000.0500-
Aug 14, 20240.05000.05000.05000.05000.0500-
Aug 13, 20240.05000.05000.05000.05000.0500-
Aug 12, 20240.05000.05000.05000.05000.0500-
Aug 9, 20240.05000.05000.05000.05000.0500-
Aug 8, 20240.05000.05000.05000.05000.0500-
Aug 7, 20240.05000.05000.05000.05000.0500-
Aug 6, 20240.05000.05000.05000.05000.0500-
Aug 2, 20240.05000.05000.05000.05000.0500-
Aug 1, 20240.05000.05000.05000.05000.0500-
Jul 31, 20240.05000.05000.05000.05000.0500-
Jul 30, 20240.05000.05000.05000.05000.0500-
Jul 29, 20240.05000.05000.05000.05000.0500-
Jul 26, 20240.05000.05000.05000.05000.0500-
Jul 25, 20240.05000.05000.05000.05000.0500-
Jul 24, 20240.05000.05000.05000.05000.0500-
Jul 23, 20240.05000.05000.05000.05000.0500-
Jul 22, 20240.05000.05000.05000.05000.0500-
Jul 19, 20240.05000.05000.05000.05000.0500-
Jul 18, 20240.05000.05000.05000.05000.0500-
Jul 17, 20240.05000.05000.05000.05000.0500-
Jul 16, 20240.05000.05000.05000.05000.0500-
Jul 15, 20240.05000.05000.05000.05000.0500-
Jul 12, 20240.05000.05000.05000.05000.0500-
Jul 11, 20240.05000.05000.05000.05000.0500-
Jul 10, 20240.05000.05000.05000.05000.0500-
Jul 9, 20240.05000.05000.05000.05000.0500-
Jul 8, 20240.05000.05000.05000.05000.0500-
Jul 5, 20240.05000.05000.05000.05000.0500-
Jul 4, 20240.05000.05000.05000.05000.0500-
Jul 3, 20240.05000.05000.05000.05000.0500-
Jul 2, 20240.05000.05000.05000.05000.0500-
Jun 28, 20240.05000.05000.05000.05000.0500-
Jun 27, 20240.05000.05000.05000.05000.0500-
Jun 26, 20240.05000.05000.05000.05000.0500-
Jun 25, 20240.05000.05000.05000.05000.0500-
Jun 24, 20240.05000.05000.05000.05000.0500-
Jun 21, 20240.05000.05000.05000.05000.0500-
Jun 20, 20240.05000.05000.05000.05000.05002,000
Jun 19, 20240.03000.03000.03000.03000.0300-
Jun 18, 20240.03000.03000.03000.03000.0300-
Jun 17, 20240.03000.03000.03000.03000.0300-
Jun 14, 20240.03000.03000.03000.03000.0300-
Jun 13, 20240.03000.03000.03000.03000.0300-
Jun 12, 20240.03000.03000.03000.03000.0300-
Jun 11, 20240.03000.03000.03000.03000.0300-
Jun 10, 20240.03000.03000.03000.03000.0300-
Jun 7, 20240.03000.03000.03000.03000.0300-
Jun 6, 20240.03000.03000.03000.03000.0300-
Jun 5, 20240.03000.03000.03000.03000.0300-
Jun 4, 20240.03000.03000.03000.03000.0300-
Jun 3, 20240.03000.03000.03000.03000.0300-
May 31, 20240.03000.03000.03000.03000.0300-
May 30, 20240.03000.03000.03000.03000.0300-
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.0300-
May 27, 20240.03000.03000.03000.03000.0300-
May 24, 20240.03000.03000.03000.03000.0300-
May 23, 20240.03000.03000.03000.03000.0300-
May 22, 20240.03000.03000.03000.03000.0300-
May 21, 20240.03000.03000.03000.03000.0300-
May 17, 20240.03000.03000.03000.03000.03002,000
May 16, 20240.05000.05000.05000.05000.0500-
May 15, 20240.05000.05000.05000.05000.05001,500
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03000.03000.03000.03000.0300-
May 10, 20240.03000.03000.03000.03000.03008,000
May 9, 20240.05000.05000.05000.05000.0500-
May 8, 20240.05000.05000.05000.05000.05002,000
May 7, 20240.03000.03000.03000.03000.03005,000
May 6, 20240.05000.05000.05000.05000.05005,000
May 3, 20240.05000.05000.05000.05000.0500-
May 2, 20240.05000.05000.05000.05000.0500-
May 1, 20240.05000.05000.05000.05000.0500-
Apr 30, 20240.05000.05000.05000.05000.0500-
Apr 29, 20240.05000.05000.05000.05000.0500-
Apr 26, 20240.05000.05000.05000.05000.05005,000
Apr 25, 20240.06000.06000.06000.06000.0600-
Apr 24, 20240.06000.06000.06000.06000.0600-
Apr 23, 20240.06000.06000.06000.06000.0600-
Apr 22, 20240.06000.06000.06000.06000.0600-
Apr 19, 20240.06000.06000.06000.06000.0600-
Apr 18, 20240.06000.06000.06000.06000.0600-
Apr 17, 20240.06000.06000.06000.06000.0600-
Apr 16, 20240.06000.06000.06000.06000.0600-
Apr 15, 20240.06000.06000.06000.06000.0600-

Related Tickers

SAO.V South Atlantic Gold Inc.
0.0250
0.00%
 
NATUF North American Tungsten Corporation Ltd.
0.0000
0.00%
 
INTG.CN IntegralMet
1.0600
-0.93%
 
ZEUS.CN Zeus North America Mining Corp.
0.1900
+2.70%
 
GXP.CN GreenridgeExpl
0.5000
+2.04%
 
MONI.CN Global Tactical Metals Corp.
0.0500
+11.11%
 
M.CN Myriad Uranium Corp.
0.2400
0.00%
 
URM.CN First American Uranium Inc.
0.1050
0.00%
 
QIMC.CN Quebec Innovative Materials Corp.
0.1550
-8.82%
 
AII.TO Almonty Industries Inc.
2.4600
+0.82%