Tungsten Corporation (TUNG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tungsten Corporation

Date Open High Low Close* Volume
17/06/2022 54.40p 54.60p 54.60p 54.60p 0
16/06/2022 54.40p 54.80p 54.00p 54.60p 381620
15/06/2022 54.80p 54.90p 54.60p 54.90p 283795
14/06/2022 55.20p 55.20p 54.80p 55.20p 12953
13/06/2022 54.80p 55.30p 52.60p 55.30p 367063
10/06/2022 54.80p 55.20p 54.80p 55.00p 54567
09/06/2022 54.80p 55.20p 54.80p 55.00p 6609
08/06/2022 54.80p 55.00p 54.80p 55.00p 2474
07/06/2022 55.00p 56.16p 54.80p 55.30p 44946
06/06/2022 54.80p 55.60p 54.50p 55.20p 609585
03/06/2022 57.00p 57.00p 56.00p 57.00p 52434
02/06/2022 57.00p 57.00p 56.00p 57.00p 52434
01/06/2022 57.00p 57.00p 56.00p 57.00p 52434
31/05/2022 58.00p 58.80p 56.36p 58.00p 844693
30/05/2022 57.00p 58.80p 57.00p 58.20p 52677
27/05/2022 57.00p 58.66p 57.00p 58.30p 68977
26/05/2022 58.00p 58.00p 57.00p 57.50p 37966
25/05/2022 57.00p 58.00p 57.00p 57.50p 78416
24/05/2022 56.20p 57.80p 56.00p 57.00p 232928
23/05/2022 56.60p 58.00p 56.00p 57.20p 301891
20/05/2022 48.30p 56.80p 48.20p 56.20p 18144952
19/05/2022 49.90p 51.20p 48.28p 49.75p 226774
18/05/2022 49.80p 51.00p 48.00p 50.40p 245319
17/05/2022 51.40p 51.40p 50.00p 51.10p 58282
16/05/2022 50.00p 51.00p 50.00p 51.00p 10600
13/05/2022 49.40p 50.20p 49.30p 50.20p 31274
12/05/2022 49.40p 49.94p 49.00p 49.60p 143268
11/05/2022 49.20p 50.40p 49.00p 49.40p 120287
10/05/2022 50.00p 50.62p 49.08p 49.70p 216030
09/05/2022 46.60p 50.20p 44.68p 49.25p 1129771
06/05/2022 45.20p 45.35p 45.20p 45.35p 42813
05/05/2022 45.10p 45.50p 45.10p 45.30p 41164
04/05/2022 45.10p 45.90p 45.10p 45.90p 44937
03/05/2022 45.70p 46.90p 45.40p 46.00p 3712
02/05/2022 46.70p 45.70p 45.48p 45.70p 29152
29/04/2022 46.70p 45.70p 45.48p 45.70p 29152
28/04/2022 46.70p 47.00p 45.70p 46.05p 34246
27/04/2022 47.00p 47.00p 46.00p 46.00p 30438
26/04/2022 46.80p 48.50p 46.14p 46.30p 130899
25/04/2022 46.60p 47.00p 46.14p 46.65p 62626
22/04/2022 45.90p 48.00p 45.90p 47.00p 338763
21/04/2022 45.00p 45.25p 44.80p 45.25p 1980441
20/04/2022 45.00p 45.25p 45.00p 45.25p 69518
19/04/2022 45.10p 45.80p 45.10p 45.75p 54255
18/04/2022 45.00p 45.50p 45.00p 45.50p 49107
15/04/2022 45.00p 45.50p 45.00p 45.50p 49107
14/04/2022 45.00p 45.50p 45.00p 45.50p 49107
13/04/2022 46.00p 46.00p 45.40p 45.70p 510862
12/04/2022 46.00p 46.00p 45.50p 45.70p 2251
11/04/2022 45.30p 46.25p 45.30p 46.25p 44457
08/04/2022 45.00p 46.15p 45.00p 46.15p 543358
07/04/2022 45.30p 45.40p 45.30p 45.40p 1
06/04/2022 45.50p 45.70p 45.50p 45.70p 153725
05/04/2022 45.40p 46.20p 45.40p 46.20p 158139
04/04/2022 45.80p 46.15p 44.80p 46.15p 267670
01/04/2022 45.00p 46.00p 45.00p 45.80p 359137
31/03/2022 45.20p 47.00p 45.00p 46.00p 245925
30/03/2022 45.60p 46.90p 45.20p 45.80p 127549
29/03/2022 47.00p 48.40p 45.80p 45.80p 226272
28/03/2022 45.00p 48.00p 45.00p 46.00p 2738679
25/03/2022 44.00p 45.00p 44.00p 44.80p 3644255
24/03/2022 45.60p 46.32p 44.60p 45.00p 42892672
23/03/2022 38.40p 39.80p 38.40p 38.70p 907395
22/03/2022 33.00p 39.00p 33.00p 37.20p 622500
21/03/2022 32.00p 34.20p 32.00p 33.40p 501375
18/03/2022 30.00p 31.32p 29.60p 30.60p 53152
17/03/2022 30.40p 30.40p 29.80p 29.80p 1
16/03/2022 30.40p 30.43p 29.90p 29.90p 59612
15/03/2022 30.80p 30.80p 30.00p 30.00p 125270
14/03/2022 29.80p 30.00p 29.80p 30.00p 18912
11/03/2022 29.00p 30.81p 29.75p 29.90p 31088
10/03/2022 29.00p 29.00p 29.00p 29.00p 1316
09/03/2022 31.00p 31.00p 29.22p 31.00p 10807
08/03/2022 31.00p 31.00p 28.09p 30.00p 202374
07/03/2022 34.00p 34.00p 31.70p 31.70p 19955
04/03/2022 34.20p 34.00p 32.35p 33.00p 29500
03/03/2022 34.20p 34.27p 32.20p 33.10p 193481
02/03/2022 34.80p 35.00p 34.60p 34.60p 91262
01/03/2022 34.60p 34.80p 34.27p 34.50p 148419
28/02/2022 35.40p 35.40p 34.65p 34.80p 691512
25/02/2022 37.00p 35.70p 35.47p 35.70p 27
24/02/2022 37.00p 36.00p 35.41p 35.70p 407081
23/02/2022 37.00p 37.00p 36.00p 36.00p 136600
22/02/2022 35.80p 37.00p 35.20p 36.10p 1323810
21/02/2022 33.20p 34.20p 33.70p 33.70p 40
18/02/2022 33.20p 35.00p 33.20p 34.10p 21281
17/02/2022 33.40p 34.10p 33.40p 34.10p 500
16/02/2022 33.20p 34.00p 34.00p 34.00p 0
15/02/2022 33.20p 34.30p 33.20p 34.00p 13791
14/02/2022 33.80p 34.00p 33.80p 34.00p 7500
11/02/2022 35.40p 35.80p 34.40p 34.40p 13055
10/02/2022 34.80p 34.50p 34.15p 34.50p 52
09/02/2022 34.80p 34.80p 34.40p 34.40p 12345
08/02/2022 35.00p 35.00p 34.08p 35.00p 96009
07/02/2022 36.00p 36.00p 34.60p 35.80p 28228
04/02/2022 36.20p 37.00p 36.20p 37.00p 6271
03/02/2022 38.00p 38.00p 38.00p 38.00p 2
02/02/2022 36.00p 37.00p 36.00p 37.00p 473
01/02/2022 37.80p 37.00p 36.80p 36.80p 0
31/01/2022 37.80p 37.80p 37.00p 37.00p 10000
28/01/2022 37.40p 37.60p 36.00p 36.00p 99953
27/01/2022 38.20p 38.55p 37.22p 38.20p 95863
26/01/2022 38.60p 38.82p 38.60p 38.70p 195480
25/01/2022 38.00p 38.60p 37.11p 38.50p 41317
24/01/2022 37.80p 37.90p 35.40p 37.90p 50325
21/01/2022 36.20p 36.50p 36.00p 36.50p 29990
20/01/2022 36.20p 37.00p 35.52p 36.10p 121168
19/01/2022 36.20p 36.40p 36.20p 36.40p 28840
18/01/2022 36.20p 37.20p 36.20p 37.20p 8047
17/01/2022 37.20p 38.00p 37.00p 37.70p 32098
14/01/2022 37.80p 39.80p 36.29p 37.10p 67013
13/01/2022 37.60p 39.00p 37.03p 39.00p 84411
12/01/2022 38.20p 39.00p 37.40p 37.40p 828801
10/01/2022 39.60p 39.98p 38.00p 38.00p 126035
07/01/2022 40.40p 41.54p 39.10p 40.00p 51361
06/01/2022 41.80p 42.00p 40.40p 40.90p 151710
05/01/2022 41.80p 42.20p 40.64p 40.90p 513188
04/01/2022 42.00p 42.00p 40.47p 41.60p 648508
03/01/2022 40.40p 41.10p 40.20p 41.10p 0
31/12/2021 40.40p 41.10p 40.20p 41.10p 0
30/12/2021 40.40p 42.00p 40.20p 40.20p 182647
29/12/2021 41.80p 42.00p 40.20p 40.20p 283804
28/12/2021 42.00p 42.00p 41.20p 41.50p 254872
27/12/2021 42.00p 42.00p 41.20p 41.50p 254872
24/12/2021 42.00p 42.00p 41.20p 41.50p 254872
23/12/2021 40.60p 43.80p 40.00p 41.50p 413122
22/12/2021 41.60p 41.60p 38.80p 40.30p 295155
21/12/2021 44.00p 44.00p 42.05p 44.00p 103300
20/12/2021 43.00p 44.00p 41.35p 44.00p 68531
17/12/2021 42.80p 43.80p 39.55p 42.00p 801942
16/12/2021 41.80p 43.00p 40.28p 41.90p 247501
15/12/2021 39.60p 42.80p 38.50p 41.60p 590590
14/12/2021 29.00p 40.85p 28.80p 38.60p 683750
13/12/2021 29.80p 29.80p 25.00p 29.00p 654116
10/12/2021 33.40p 33.40p 32.00p 32.70p 41785
09/12/2021 34.40p 34.91p 33.20p 33.40p 144680
08/12/2021 35.00p 36.60p 33.40p 35.00p 173787
07/12/2021 33.40p 36.20p 33.00p 36.00p 828880
06/12/2021 33.00p 33.80p 31.20p 32.50p 810514
03/12/2021 32.00p 34.82p 31.72p 32.20p 1836108
02/12/2021 27.80p 30.00p 27.20p 29.00p 509847
01/12/2021 26.20p 28.00p 26.00p 27.00p 17937
30/11/2021 25.80p 26.99p 25.60p 26.80p 97266
29/11/2021 26.00p 26.00p 24.31p 26.00p 4356403
26/11/2021 24.80p 25.98p 24.00p 24.70p 129507
25/11/2021 24.80p 24.80p 24.20p 24.80p 11611
24/11/2021 23.20p 24.60p 23.00p 23.90p 3017899
23/11/2021 22.40p 24.36p 22.25p 23.90p 2429425
22/11/2021 23.00p 24.20p 22.00p 23.50p 3503172
19/11/2021 23.00p 24.34p 23.00p 23.50p 14334
18/11/2021 22.20p 24.80p 22.20p 22.20p 2449792
17/11/2021 23.00p 23.80p 22.00p 22.00p 550066
16/11/2021 24.40p 24.80p 23.28p 23.70p 201025
15/11/2021 24.00p 25.00p 24.00p 24.50p 475240
12/11/2021 25.00p 26.80p 24.05p 24.40p 1391768
11/11/2021 26.00p 26.00p 25.70p 25.70p 500448
10/11/2021 26.80p 26.80p 25.00p 25.60p 159206
09/11/2021 26.80p 27.00p 25.00p 26.00p 33810
08/11/2021 26.00p 26.00p 25.00p 26.00p 14310
05/11/2021 26.40p 26.40p 26.00p 26.00p 10075
04/11/2021 27.60p 27.80p 26.00p 26.40p 15414
03/11/2021 26.80p 28.00p 26.02p 26.70p 261210
02/11/2021 26.80p 27.80p 26.80p 26.80p 80226
01/11/2021 28.00p 28.00p 27.00p 28.00p 5676
29/10/2021 27.80p 28.00p 27.06p 28.00p 13112
28/10/2021 27.80p 27.80p 27.06p 27.50p 131804
27/10/2021 27.20p 28.00p 27.00p 28.00p 27431
26/10/2021 28.00p 28.00p 26.40p 28.00p 125980
25/10/2021 27.40p 27.46p 27.00p 27.00p 24565
22/10/2021 27.20p 28.10p 27.20p 27.80p 1254
21/10/2021 27.80p 28.40p 27.00p 27.70p 232216
20/10/2021 28.80p 29.00p 26.60p 27.50p 99315
19/10/2021 29.00p 29.00p 28.40p 28.40p 27561
18/10/2021 29.20p 29.22p 29.00p 29.20p 50960
15/10/2021 30.00p 30.00p 29.40p 30.00p 248021
14/10/2021 31.00p 32.00p 29.70p 29.70p 117989
13/10/2021 28.20p 30.00p 27.80p 30.00p 600518
12/10/2021 28.80p 29.00p 28.00p 28.10p 77999
11/10/2021 28.20p 28.60p 27.60p 28.60p 63463
08/10/2021 28.40p 29.00p 27.60p 29.00p 105617
07/10/2021 27.00p 29.00p 26.20p 28.00p 901860
06/10/2021 29.00p 29.00p 25.85p 26.50p 383876
05/10/2021 28.80p 30.00p 28.00p 28.00p 229405
04/10/2021 29.40p 29.40p 27.20p 27.80p 85680
01/10/2021 30.00p 30.00p 29.00p 29.50p 35763
30/09/2021 30.00p 32.40p 30.00p 30.10p 123146
29/09/2021 29.80p 30.50p 29.80p 30.50p 42450
28/09/2021 28.20p 29.80p 28.20p 29.20p 55768
27/09/2021 29.00p 29.01p 27.60p 28.20p 469132
24/09/2021 28.60p 28.60p 27.60p 27.60p 89041
23/09/2021 28.40p 29.20p 27.54p 28.90p 21257
22/09/2021 29.00p 29.50p 28.00p 29.50p 464336
21/09/2021 29.00p 29.10p 28.00p 28.50p 125417
20/09/2021 30.00p 30.00p 28.20p 28.70p 85621
17/09/2021 31.00p 31.80p 30.00p 30.00p 585085
16/09/2021 32.60p 33.00p 30.00p 31.00p 96189
15/09/2021 32.00p 33.00p 31.80p 32.00p 1079904
14/09/2021 32.20p 32.39p 31.00p 31.00p 880772
13/09/2021 34.00p 35.00p 33.00p 33.50p 145611
10/09/2021 31.00p 33.00p 31.00p 32.80p 168535

*Close Price adjusted for both dividends and splits