Tungsten Corporation (TUNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/09/2021 31.40p 31.60p 30.00p 31.50p 260994
08/09/2021 30.00p 31.30p 29.00p 31.30p 739586
07/09/2021 31.00p 31.11p 30.00p 30.80p 307418
06/09/2021 33.00p 33.00p 30.03p 32.10p 1353504
03/09/2021 33.20p 34.50p 33.03p 34.50p 4300
02/09/2021 33.20p 35.80p 33.00p 34.30p 26811
01/09/2021 33.20p 35.75p 33.20p 34.40p 90660
31/08/2021 34.40p 34.50p 33.20p 33.20p 1244714
30/08/2021 35.00p 35.50p 34.03p 35.50p 333240
27/08/2021 35.00p 35.50p 34.03p 35.50p 333240
26/08/2021 35.80p 35.80p 34.80p 35.00p 19035
25/08/2021 34.00p 34.40p 33.60p 34.40p 8367
24/08/2021 34.00p 34.20p 33.60p 34.20p 674973
23/08/2021 35.00p 35.00p 34.00p 34.00p 23714
20/08/2021 35.00p 35.20p 35.00p 35.20p 35693
19/08/2021 38.00p 38.00p 36.22p 38.00p 7757
18/08/2021 37.00p 37.00p 36.20p 36.20p 20300
17/08/2021 37.00p 37.00p 37.00p 37.00p 27725
16/08/2021 37.20p 37.60p 37.20p 37.60p 7347
13/08/2021 38.60p 37.80p 37.80p 37.80p 0
12/08/2021 38.60p 38.60p 37.80p 37.80p 7
11/08/2021 38.60p 38.60p 37.52p 37.80p 5319
10/08/2021 37.00p 38.00p 37.00p 37.80p 5485
09/08/2021 39.60p 38.56p 37.50p 37.50p 632
06/08/2021 39.60p 39.60p 37.64p 39.60p 148
05/08/2021 38.20p 38.70p 38.20p 38.70p 11763
04/08/2021 39.80p 38.90p 38.52p 38.90p 11539
03/08/2021 39.80p 39.80p 38.52p 39.00p 43801
02/08/2021 39.80p 39.80p 38.40p 38.90p 22577
30/07/2021 39.00p 40.00p 38.00p 38.90p 279565
29/07/2021 39.00p 38.00p 37.31p 38.00p 500
28/07/2021 39.00p 39.00p 37.24p 38.00p 132000
27/07/2021 36.00p 37.70p 37.00p 37.70p 3000000
26/07/2021 36.00p 38.00p 36.00p 37.70p 50306
23/07/2021 35.80p 36.00p 35.00p 35.50p 36543
22/07/2021 35.00p 36.00p 35.50p 35.50p 25
21/07/2021 35.00p 35.50p 35.00p 35.50p 8941
20/07/2021 34.20p 36.00p 34.00p 36.00p 57790
19/07/2021 34.80p 35.00p 34.02p 35.00p 438609
16/07/2021 32.80p 34.50p 33.50p 34.00p 152282
15/07/2021 32.80p 34.00p 32.60p 34.00p 1854202
14/07/2021 35.20p 35.20p 31.90p 33.60p 454250
13/07/2021 36.00p 36.40p 36.00p 36.40p 3
12/07/2021 36.00p 36.90p 36.00p 36.00p 239766
09/07/2021 36.00p 37.35p 36.00p 36.40p 7958
08/07/2021 37.20p 37.30p 37.00p 37.30p 472518
07/07/2021 37.20p 37.80p 37.20p 37.80p 499
06/07/2021 37.20p 38.00p 37.20p 37.80p 856248
05/07/2021 38.80p 38.80p 37.20p 38.10p 3650
02/07/2021 37.20p 38.00p 37.18p 37.80p 614762
01/07/2021 37.40p 38.20p 37.40p 37.40p 458167
30/06/2021 37.20p 38.00p 37.00p 37.00p 114759
29/06/2021 38.20p 38.20p 37.00p 37.00p 11015
28/06/2021 38.20p 39.60p 38.20p 38.90p 3554
25/06/2021 38.00p 38.70p 37.91p 38.40p 123038
24/06/2021 40.00p 40.00p 38.00p 38.00p 1542251
23/06/2021 40.00p 40.00p 38.20p 39.40p 37356
22/06/2021 39.00p 39.02p 38.55p 39.00p 25000
21/06/2021 39.00p 41.00p 38.55p 39.50p 9174
18/06/2021 39.80p 41.00p 38.20p 39.50p 3303
17/06/2021 39.80p 40.00p 38.55p 40.00p 185808
16/06/2021 38.00p 38.90p 38.50p 38.90p 1797
15/06/2021 38.00p 41.00p 38.00p 41.00p 3755
14/06/2021 38.20p 39.50p 38.20p 38.90p 1328970
11/06/2021 40.00p 40.00p 38.20p 38.90p 137230
10/06/2021 40.00p 40.00p 38.00p 38.00p 79831
09/06/2021 40.00p 40.00p 38.38p 39.10p 254577
08/06/2021 40.00p 40.00p 37.00p 38.50p 49725
07/06/2021 38.00p 41.00p 37.00p 38.00p 832376
04/06/2021 33.40p 38.00p 32.90p 36.50p 459748
03/06/2021 32.00p 33.40p 31.10p 32.80p 637034
02/06/2021 33.00p 33.40p 32.50p 33.40p 50849
01/06/2021 32.20p 34.00p 32.00p 32.00p 86541
31/05/2021 34.80p 35.00p 32.46p 35.00p 44826
28/05/2021 34.80p 35.00p 32.46p 35.00p 44826
27/05/2021 34.80p 34.00p 32.28p 33.80p 3440
26/05/2021 34.80p 34.80p 32.46p 33.30p 349636
25/05/2021 32.20p 34.01p 32.20p 33.40p 47566
24/05/2021 34.80p 34.80p 32.20p 33.40p 139308
21/05/2021 32.80p 34.00p 32.02p 33.70p 40074
20/05/2021 32.00p 32.40p 32.00p 32.40p 0
19/05/2021 32.00p 32.77p 32.00p 32.00p 1001
18/05/2021 32.80p 32.80p 31.60p 32.10p 31548
17/05/2021 30.20p 32.75p 30.20p 31.40p 11198
14/05/2021 30.20p 31.60p 30.20p 31.60p 2
13/05/2021 31.60p 31.90p 30.38p 31.00p 4844
12/05/2021 31.60p 33.40p 30.38p 31.90p 4582
11/05/2021 31.60p 32.60p 31.60p 32.60p 801
10/05/2021 32.00p 32.30p 32.00p 32.30p 25400
07/05/2021 32.00p 33.60p 31.80p 32.80p 31441
06/05/2021 32.20p 33.00p 32.00p 33.00p 37121
05/05/2021 32.00p 32.44p 32.00p 32.00p 58
04/05/2021 34.00p 34.00p 30.56p 33.00p 141019
03/05/2021 34.00p 34.00p 34.00p 34.00p 502
30/04/2021 34.00p 34.00p 34.00p 34.00p 502
29/04/2021 31.20p 32.60p 31.80p 32.60p 0
28/04/2021 31.20p 31.80p 31.20p 31.80p 70
27/04/2021 31.00p 32.70p 31.00p 32.70p 87994
26/04/2021 34.00p 34.00p 31.80p 31.80p 39752
23/04/2021 32.60p 33.44p 32.60p 33.20p 68113
22/04/2021 33.00p 33.00p 31.98p 32.40p 172784
21/04/2021 35.80p 35.80p 32.60p 33.10p 33716
20/04/2021 33.20p 36.00p 33.20p 36.00p 69293
19/04/2021 32.20p 35.80p 32.20p 33.90p 5372
16/04/2021 32.20p 32.90p 32.20p 32.90p 380
15/04/2021 34.00p 34.00p 32.90p 32.90p 519
14/04/2021 32.20p 33.80p 32.20p 33.10p 114322
13/04/2021 31.00p 33.54p 31.00p 32.00p 105175
12/04/2021 29.20p 30.80p 29.20p 30.00p 20718
09/04/2021 28.20p 29.20p 28.00p 29.00p 156587
08/04/2021 30.80p 30.80p 28.00p 30.40p 59526
07/04/2021 29.00p 29.90p 28.00p 29.90p 6809
06/04/2021 32.00p 32.00p 27.00p 30.00p 270012
02/04/2021 30.40p 31.00p 30.40p 31.00p 59441
01/04/2021 30.40p 31.00p 30.40p 31.00p 59441
31/03/2021 30.10p 31.00p 30.00p 31.00p 83574
30/03/2021 30.10p 31.72p 28.29p 31.00p 16138
29/03/2021 30.00p 31.72p 29.90p 31.00p 594977
26/03/2021 30.60p 31.25p 28.29p 31.25p 136291
25/03/2021 30.60p 31.00p 28.48p 31.00p 58108
24/03/2021 29.00p 31.45p 28.29p 30.50p 1039895
23/03/2021 35.90p 36.80p 28.70p 29.90p 644520
22/03/2021 36.00p 37.00p 36.00p 37.00p 8
19/03/2021 36.00p 37.50p 35.76p 36.00p 168884
18/03/2021 37.00p 38.52p 35.10p 36.00p 148910
17/03/2021 35.60p 38.14p 37.00p 37.00p 1300
16/03/2021 35.60p 39.00p 35.60p 39.00p 1388368
15/03/2021 37.00p 37.30p 35.48p 37.30p 121971
12/03/2021 38.90p 38.90p 36.25p 38.00p 261943
11/03/2021 37.10p 37.50p 36.25p 37.50p 74994
10/03/2021 39.00p 39.00p 37.00p 37.00p 1
09/03/2021 35.90p 37.00p 37.00p 37.00p 1424252
08/03/2021 35.90p 38.80p 35.90p 37.00p 16020
05/03/2021 38.80p 38.80p 35.10p 37.00p 12639
04/03/2021 35.10p 38.90p 35.10p 36.95p 29439
03/03/2021 38.90p 38.90p 36.95p 36.95p 336
02/03/2021 38.90p 38.90p 37.45p 37.45p 32899
01/03/2021 35.60p 38.90p 35.60p 37.00p 49089
26/02/2021 37.00p 37.76p 36.00p 36.45p 26947
25/02/2021 40.00p 40.00p 36.00p 37.50p 184451
24/02/2021 35.00p 39.00p 34.52p 37.75p 145583
23/02/2021 34.10p 34.50p 34.10p 34.50p 12612
22/02/2021 34.90p 34.90p 34.10p 34.55p 131517
19/02/2021 33.10p 34.71p 32.10p 34.00p 115037
18/02/2021 32.50p 35.60p 32.29p 34.90p 225234
17/02/2021 30.10p 32.30p 30.10p 32.30p 61000
16/02/2021 30.90p 30.90p 29.36p 30.50p 39248
15/02/2021 29.10p 30.89p 29.10p 30.00p 76935
12/02/2021 30.90p 29.85p 29.85p 29.85p 0
11/02/2021 30.90p 30.88p 29.85p 29.85p 3238
10/02/2021 30.90p 30.90p 28.80p 30.00p 1530
09/02/2021 28.70p 30.86p 28.70p 29.85p 11000
08/02/2021 29.00p 30.00p 29.00p 30.00p 200
05/02/2021 31.00p 29.85p 29.00p 29.85p 1546
04/02/2021 31.00p 31.00p 28.70p 29.10p 5198
03/02/2021 28.80p 29.16p 28.80p 29.10p 1559
02/02/2021 29.50p 30.87p 29.50p 29.90p 20876
01/02/2021 30.20p 30.76p 29.95p 29.95p 5844
29/01/2021 29.50p 30.90p 29.50p 29.50p 168322
28/01/2021 30.00p 30.90p 29.50p 29.90p 138622
27/01/2021 28.80p 29.25p 28.80p 29.25p 1818
26/01/2021 29.30p 29.30p 29.15p 29.15p 31520
25/01/2021 29.50p 29.75p 29.50p 29.75p 1
22/01/2021 29.60p 29.60p 28.40p 28.80p 55002
21/01/2021 29.60p 29.95p 29.60p 29.95p 51175
20/01/2021 30.90p 30.74p 29.40p 29.60p 66494
19/01/2021 30.90p 30.90p 29.40p 29.80p 5776
18/01/2021 29.50p 29.60p 29.40p 29.50p 438335
15/01/2021 29.10p 31.00p 28.00p 28.90p 2274036
14/01/2021 29.10p 31.00p 29.10p 30.00p 3964
13/01/2021 31.00p 31.00p 29.10p 30.00p 12154
12/01/2021 29.10p 30.30p 28.39p 30.15p 49213
11/01/2021 29.10p 30.81p 28.39p 30.45p 1659138
08/01/2021 29.10p 30.85p 28.06p 30.85p 164970
07/01/2021 28.00p 29.80p 27.10p 29.75p 119897
06/01/2021 28.50p 28.86p 27.20p 28.30p 1097209
05/01/2021 28.60p 29.75p 28.55p 28.55p 142027
04/01/2021 28.70p 30.68p 28.70p 28.95p 151754
31/12/2020 29.00p 29.85p 28.00p 29.85p 438278
30/12/2020 29.00p 30.00p 28.00p 30.00p 11566853
29/12/2020 29.90p 29.90p 28.10p 28.90p 49438
28/12/2020 29.90p 29.90p 28.50p 28.50p 31814
24/12/2020 29.90p 29.90p 28.50p 28.50p 31814
23/12/2020 28.10p 29.72p 27.90p 28.40p 47502
22/12/2020 28.10p 29.90p 28.10p 29.20p 23851
21/12/2020 26.10p 29.44p 26.10p 28.85p 23945
18/12/2020 28.10p 29.90p 27.38p 29.00p 480752
17/12/2020 28.80p 29.42p 27.10p 27.60p 379378
16/12/2020 28.00p 29.90p 28.00p 28.25p 59456
15/12/2020 27.00p 29.55p 25.60p 28.80p 2364480
14/12/2020 28.40p 28.50p 24.10p 26.40p 484208
11/12/2020 28.00p 30.00p 28.00p 28.00p 68899
10/12/2020 29.20p 28.94p 27.90p 27.90p 7600
09/12/2020 29.20p 29.00p 28.30p 28.30p 241988
08/12/2020 29.20p 29.20p 27.60p 28.25p 576340
07/12/2020 29.50p 30.42p 28.10p 28.10p 77003
04/12/2020 30.90p 30.90p 28.00p 28.00p 67516
03/12/2020 31.10p 32.53p 29.40p 29.40p 192488
02/12/2020 33.00p 33.00p 30.72p 32.00p 87370
01/12/2020 31.50p 34.50p 31.00p 33.20p 287947

*Close Price adjusted for both dividends and splits