Tungsten West

(TUN)
Sector: Industrial Metals & Mining
2.25p
-0.22p -8.91
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2.25p 2.50p 2.25p 2.25p 110,519
07/11/2024 2.25p 2.94p 2.25p 2.47p 194,726
06/11/2024 2.75p 3.00p 2.15p 2.25p 463,995
05/11/2024 2.75p 2.97p 2.51p 2.75p 46,010
04/11/2024 2.75p 3.02p 2.50p 3.02p 111,411
01/11/2024 2.75p 2.97p 2.51p 2.75p 13,188
31/10/2024 2.75p 3.00p 2.51p 2.75p 63,407
30/10/2024 2.75p 2.97p 2.50p 2.75p 195,346
29/10/2024 2.75p 3.02p 2.50p 2.75p 212,608
28/10/2024 3.00p 3.15p 2.50p 2.75p 281,628
25/10/2024 3.00p 3.33p 2.60p 3.00p 103,359
24/10/2024 3.00p 3.33p 2.60p 3.00p 5,693
23/10/2024 3.00p 3.33p 2.50p 3.00p 160,456
22/10/2024 3.00p 3.33p 2.60p 3.00p 94,323
21/10/2024 3.00p 3.33p 2.56p 3.00p 83,045
18/10/2024 3.25p 3.50p 2.50p 3.30p 341,629
17/10/2024 3.25p 3.50p 3.00p 3.25p 76,330
16/10/2024 3.25p 3.47p 3.03p 3.25p 30,448
15/10/2024 3.25p 3.49p 3.03p 3.25p 128,605
14/10/2024 3.25p 3.50p 3.18p 3.50p 177,689
11/10/2024 3.25p 3.50p 3.00p 3.25p 30,907
10/10/2024 3.00p 3.47p 2.56p 3.25p 299,037
09/10/2024 3.00p 3.44p 2.56p 3.00p 19,586
08/10/2024 2.75p 3.44p 2.50p 3.00p 370,789
07/10/2024 2.75p 3.00p 2.50p 2.75p 64,576
04/10/2024 2.50p 3.00p 2.50p 2.75p 159,518
03/10/2024 2.50p 3.00p 2.00p 2.50p 467,384
02/10/2024 3.25p 3.25p 2.30p 2.50p 152,665
01/10/2024 3.00p 3.00p 3.00p 3.00p 0
30/09/2024 3.00p 3.08p 2.57p 3.00p 140,676
27/09/2024 3.00p 3.50p 2.84p 3.50p 33,987
26/09/2024 3.00p 3.22p 2.65p 3.00p 552,696
25/09/2024 3.00p 3.50p 2.50p 3.00p 415,292
24/09/2024 3.00p 3.50p 3.00p 3.00p 21,620
23/09/2024 2.75p 3.50p 2.65p 3.25p 287,982
20/09/2024 2.75p 3.00p 2.50p 2.75p 128,655
19/09/2024 2.75p 3.00p 2.75p 2.75p 141,685
18/09/2024 2.75p 3.00p 2.75p 2.75p 8,416
17/09/2024 3.25p 3.25p 2.50p 3.06p 481,978
16/09/2024 3.25p 3.25p 3.06p 3.25p 53,705
13/09/2024 3.25p 3.35p 2.75p 3.25p 236,808
12/09/2024 3.25p 3.50p 3.00p 3.25p 78,681
11/09/2024 3.25p 3.36p 3.06p 3.25p 4,384
10/09/2024 3.25p 3.36p 3.25p 3.25p 89,943
09/09/2024 3.25p 3.29p 3.00p 3.25p 122,183
06/09/2024 3.25p 3.50p 2.81p 3.25p 442,943
05/09/2024 3.25p 3.50p 3.00p 3.25p 136,315
04/09/2024 3.25p 3.50p 3.00p 3.25p 106,843
03/09/2024 3.25p 3.57p 3.00p 3.50p 141,919
02/09/2024 3.25p 3.50p 3.00p 3.25p 273,398
30/08/2024 3.25p 3.50p 3.00p 3.25p 15,962
29/08/2024 3.25p 3.57p 3.00p 3.50p 144,576
28/08/2024 3.25p 3.50p 3.15p 3.25p 31,109
27/08/2024 3.25p 3.50p 3.00p 3.25p 99,115
26/08/2024 2.75p 3.50p 2.50p 3.25p 159,652
23/08/2024 2.75p 3.50p 2.50p 3.25p 159,652
22/08/2024 2.75p 3.50p 2.50p 3.25p 159,652
21/08/2024 2.75p 3.00p 2.50p 2.75p 113,908
20/08/2024 2.75p 3.00p 2.75p 2.75p 108,852
19/08/2024 2.75p 3.00p 2.50p 2.75p 119,036
16/08/2024 2.75p 3.00p 2.50p 2.75p 261,746
15/08/2024 2.50p 3.00p 2.05p 2.75p 165,525
14/08/2024 2.50p 3.00p 2.00p 2.50p 177,036
13/08/2024 2.25p 3.00p 2.00p 2.75p 423,781
12/08/2024 2.25p 2.50p 2.00p 2.25p 168,937
09/08/2024 2.25p 2.50p 2.00p 2.25p 177,920
08/08/2024 1.75p 2.50p 1.75p 2.25p 191,192
07/08/2024 2.00p 2.25p 1.25p 1.75p 1,532,994
06/08/2024 2.00p 2.25p 1.75p 2.00p 48,768
05/08/2024 2.25p 2.50p 1.75p 2.00p 352,769
02/08/2024 2.25p 2.50p 2.00p 2.25p 184,629
01/08/2024 2.25p 2.50p 2.10p 2.25p 93,696
31/07/2024 2.75p 3.00p 2.03p 2.25p 429,302
30/07/2024 2.75p 2.80p 2.56p 2.75p 61,302
29/07/2024 2.75p 3.00p 2.50p 2.75p 719,492
26/07/2024 3.25p 3.57p 2.75p 3.57p 365,205
25/07/2024 3.50p 3.57p 3.00p 3.57p 89,112
24/07/2024 3.50p 3.50p 3.00p 3.50p 45,919
23/07/2024 3.50p 3.50p 3.00p 3.50p 2,783
22/07/2024 3.50p 3.72p 3.00p 3.50p 152,365
19/07/2024 3.50p 4.00p 3.00p 3.50p 289,539
18/07/2024 3.25p 3.50p 3.00p 3.25p 15,026
17/07/2024 3.50p 3.57p 3.00p 3.25p 115,391
16/07/2024 3.75p 4.08p 3.00p 3.50p 387,639
15/07/2024 3.75p 4.00p 3.29p 3.75p 389,805
12/07/2024 4.13p 4.50p 3.50p 3.75p 186,732
11/07/2024 4.25p 4.50p 3.75p 4.13p 227,988
10/07/2024 4.25p 4.50p 4.00p 4.25p 161,850
09/07/2024 4.50p 4.75p 4.01p 4.25p 327,264
08/07/2024 4.38p 4.71p 4.16p 4.38p 49,610
05/07/2024 4.38p 4.75p 4.00p 4.38p 45,302
04/07/2024 4.38p 4.81p 4.00p 4.81p 54,928
03/07/2024 4.38p 4.68p 4.04p 4.38p 57,924
02/07/2024 4.38p 4.68p 4.04p 4.38p 7,967
01/07/2024 4.63p 4.75p 4.04p 4.38p 331,917
28/06/2024 5.00p 5.50p 4.50p 5.00p 175,419
27/06/2024 5.00p 5.25p 4.50p 5.00p 81,382
26/06/2024 5.25p 5.62p 4.55p 5.00p 366,930
25/06/2024 5.25p 5.50p 5.00p 5.50p 80,055
24/06/2024 5.25p 5.40p 5.00p 5.25p 190,190
21/06/2024 5.25p 5.48p 5.05p 5.25p 139,777
20/06/2024 5.25p 5.50p 5.03p 5.25p 200,332
19/06/2024 5.25p 5.35p 5.25p 5.25p 4,482
18/06/2024 5.25p 5.35p 5.00p 5.25p 62,815
17/06/2024 5.25p 5.50p 5.00p 5.25p 179,615
14/06/2024 5.25p 5.50p 5.00p 5.25p 177,199
13/06/2024 5.25p 5.50p 5.00p 5.50p 351,518
12/06/2024 4.25p 6.50p 4.00p 5.88p 3,044,291
11/06/2024 4.25p 4.50p 4.00p 4.25p 134,680
10/06/2024 4.50p 5.00p 4.00p 4.25p 313,122
07/06/2024 4.75p 5.00p 4.00p 4.50p 940,830
06/06/2024 4.75p 5.00p 4.50p 4.75p 110,730
05/06/2024 5.50p 6.00p 4.50p 4.75p 466,827
04/06/2024 5.50p 6.00p 5.00p 5.00p 41,856
03/06/2024 5.50p 6.00p 5.00p 5.50p 426,368
31/05/2024 5.75p 6.00p 5.00p 5.50p 418,591
30/05/2024 5.75p 6.00p 5.75p 5.75p 29,139
29/05/2024 5.75p 6.12p 5.50p 6.12p 164,150
28/05/2024 5.75p 6.00p 5.50p 5.75p 324,721
27/05/2024 6.25p 6.50p 5.50p 5.75p 250,405
24/05/2024 6.25p 6.50p 5.50p 5.75p 250,405
23/05/2024 6.25p 6.50p 6.00p 6.25p 195,438
22/05/2024 5.75p 6.50p 5.50p 6.50p 242,452
21/05/2024 5.75p 6.00p 5.50p 5.75p 82,313
20/05/2024 5.50p 6.00p 5.50p 5.75p 307,195
17/05/2024 5.50p 6.00p 5.38p 5.50p 53,594
16/05/2024 5.50p 6.00p 5.35p 5.50p 83,233
15/05/2024 5.50p 6.00p 5.26p 5.50p 215,804
14/05/2024 5.50p 6.00p 5.27p 5.50p 21,091
13/05/2024 5.50p 6.00p 5.00p 5.50p 163,575
10/05/2024 5.50p 6.00p 5.25p 5.50p 18,790