Tungsten Corporation (TUNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2020 29.00p 33.20p 28.25p 33.20p 197873
27/11/2020 25.00p 29.00p 22.75p 28.60p 606237
26/11/2020 30.00p 33.70p 31.30p 31.30p 41940
25/11/2020 30.00p 31.85p 30.00p 31.85p 37418
24/11/2020 31.10p 31.10p 30.00p 30.20p 34407
23/11/2020 31.10p 32.10p 31.10p 32.10p 28361
20/11/2020 33.00p 33.84p 33.00p 33.50p 40688
19/11/2020 32.60p 32.60p 32.60p 32.60p 21
18/11/2020 31.90p 32.80p 31.15p 32.80p 1300
17/11/2020 31.90p 32.20p 31.88p 32.20p 55860
16/11/2020 31.00p 32.60p 31.15p 32.60p 1761
13/11/2020 31.00p 31.35p 31.00p 31.35p 10570
12/11/2020 31.10p 33.44p 31.10p 31.80p 38322
10/11/2020 28.40p 33.25p 28.40p 33.25p 277237
09/11/2020 29.00p 29.00p 27.65p 28.60p 568202
06/11/2020 27.50p 29.40p 26.00p 26.95p 45761
05/11/2020 28.10p 28.00p 26.10p 27.85p 210251
04/11/2020 28.10p 29.50p 28.10p 28.50p 69687
03/11/2020 30.00p 30.81p 28.70p 28.70p 39600
02/11/2020 30.00p 30.02p 28.90p 29.05p 19866
30/10/2020 30.10p 30.10p 29.30p 29.30p 34609
29/10/2020 30.90p 30.90p 30.00p 30.45p 45465
28/10/2020 30.00p 30.86p 29.00p 29.00p 54659
27/10/2020 30.10p 31.54p 30.00p 30.70p 98856
26/10/2020 30.10p 33.75p 30.10p 30.80p 7142
23/10/2020 31.10p 32.47p 31.00p 31.70p 40304
22/10/2020 31.00p 32.00p 31.00p 32.00p 3028920
21/10/2020 31.00p 33.20p 30.98p 32.00p 40704
20/10/2020 31.70p 32.05p 30.15p 32.05p 1303
19/10/2020 31.70p 31.76p 30.00p 30.90p 25945
16/10/2020 31.50p 31.25p 30.85p 30.85p 431
15/10/2020 31.50p 33.20p 30.10p 30.85p 48062
14/10/2020 31.50p 31.50p 31.50p 31.50p 140573
13/10/2020 31.60p 31.85p 31.56p 31.85p 32221
12/10/2020 31.60p 31.85p 31.65p 31.85p 23000
09/10/2020 31.60p 32.00p 31.65p 32.00p 2000
08/10/2020 31.60p 32.00p 31.95p 31.95p 0
07/10/2020 31.60p 32.84p 31.55p 32.00p 70000
06/10/2020 31.60p 32.05p 31.50p 32.05p 27580
05/10/2020 31.10p 32.30p 32.15p 32.30p 0
02/10/2020 31.10p 32.90p 31.10p 32.15p 58786
01/10/2020 32.00p 32.25p 31.65p 32.25p 0
30/09/2020 32.00p 33.19p 31.00p 31.65p 22629
29/09/2020 32.30p 33.04p 31.06p 31.30p 98926
28/09/2020 32.00p 31.20p 31.00p 31.20p 1533
25/09/2020 32.00p 33.04p 31.00p 31.25p 5748
24/09/2020 32.00p 33.19p 31.25p 31.25p 8122
23/09/2020 33.00p 32.00p 31.25p 31.25p 4974
22/09/2020 33.00p 35.84p 32.00p 32.10p 36273
21/09/2020 35.00p 35.00p 33.10p 33.50p 30320
18/09/2020 34.00p 34.10p 34.00p 34.00p 33156
17/09/2020 34.10p 34.65p 34.35p 34.35p 23416
16/09/2020 34.10p 34.65p 34.10p 34.65p 1653
15/09/2020 36.10p 38.94p 34.00p 34.65p 386807
14/09/2020 38.90p 38.00p 37.25p 37.25p 1949486
11/09/2020 38.90p 38.00p 37.50p 37.50p 225533
10/09/2020 38.90p 39.44p 36.10p 38.20p 23097
09/09/2020 37.40p 39.00p 37.10p 37.45p 53462
08/09/2020 37.60p 38.00p 37.60p 38.00p 734421
07/09/2020 36.00p 38.87p 36.00p 37.80p 1440830
04/09/2020 37.60p 37.80p 37.00p 37.80p 78609
03/09/2020 36.00p 37.98p 37.28p 37.60p 9070
02/09/2020 36.00p 37.90p 35.00p 37.00p 227465
01/09/2020 37.00p 38.90p 36.00p 36.00p 970889
31/08/2020 35.00p 37.00p 35.00p 36.70p 127181
28/08/2020 35.00p 37.00p 35.00p 36.70p 127181
27/08/2020 36.50p 39.90p 35.00p 35.40p 72812
26/08/2020 38.00p 38.15p 36.50p 38.15p 15067
25/08/2020 36.70p 39.22p 36.50p 38.15p 22796
24/08/2020 36.50p 38.20p 36.50p 38.20p 6318
21/08/2020 36.50p 38.84p 36.50p 38.20p 15097
20/08/2020 37.10p 39.50p 37.00p 38.20p 16013
19/08/2020 39.90p 39.90p 37.10p 38.45p 57500
18/08/2020 39.90p 39.50p 37.10p 38.45p 12000
17/08/2020 39.90p 39.90p 37.00p 38.45p 11355
14/08/2020 37.50p 38.45p 38.45p 38.45p 0
13/08/2020 37.50p 39.90p 37.50p 38.45p 13435
12/08/2020 38.10p 39.45p 39.45p 39.45p 0
11/08/2020 38.10p 39.95p 38.00p 39.45p 33513
10/08/2020 39.50p 39.95p 38.00p 39.95p 7502
07/08/2020 39.50p 40.70p 40.45p 40.70p 0
06/08/2020 39.50p 40.45p 39.55p 40.45p 3008
05/08/2020 39.50p 40.70p 39.50p 39.50p 9494
04/08/2020 40.00p 40.70p 40.70p 40.70p 0
03/08/2020 40.00p 40.70p 40.70p 40.70p 2300
31/07/2020 40.00p 40.75p 40.70p 40.75p 0
30/07/2020 40.00p 40.70p 40.00p 40.70p 15000
29/07/2020 42.10p 41.45p 40.00p 41.45p 5000
28/07/2020 42.10p 41.45p 40.06p 41.45p 5000
27/07/2020 42.10p 40.90p 40.03p 40.90p 10002
24/07/2020 42.10p 40.85p 40.03p 40.85p 9090
23/07/2020 42.10p 43.29p 40.04p 40.75p 118853
22/07/2020 45.00p 45.00p 42.55p 43.50p 8097
21/07/2020 43.50p 44.42p 41.50p 43.50p 89808
20/07/2020 38.00p 43.50p 36.30p 42.50p 153991
17/07/2020 39.90p 40.00p 37.65p 39.50p 43441
16/07/2020 40.00p 39.74p 37.24p 38.45p 41025
15/07/2020 40.00p 40.00p 37.38p 38.45p 7473
14/07/2020 39.00p 38.45p 37.38p 38.45p 595
13/07/2020 39.00p 38.45p 37.38p 38.45p 2253
10/07/2020 39.00p 38.45p 37.66p 38.45p 9996
09/07/2020 39.00p 39.90p 37.66p 38.45p 1736
08/07/2020 39.00p 39.80p 38.45p 38.45p 20500
07/07/2020 40.90p 40.90p 39.03p 39.70p 14397
06/07/2020 36.90p 41.30p 35.65p 40.30p 94359
03/07/2020 33.90p 36.50p 32.95p 36.20p 855423
02/07/2020 32.00p 33.90p 32.95p 32.95p 2927
01/07/2020 32.00p 32.50p 32.45p 32.45p 818532
30/06/2020 32.00p 32.95p 32.95p 32.95p 0
29/06/2020 32.00p 32.95p 32.19p 32.95p 1616
26/06/2020 32.00p 33.15p 32.95p 33.15p 0
25/06/2020 32.00p 32.95p 32.19p 32.95p 977
24/06/2020 32.00p 33.69p 32.95p 32.95p 21668
23/06/2020 32.00p 33.80p 31.00p 33.50p 30807
22/06/2020 33.00p 33.00p 32.95p 32.95p 0
19/06/2020 33.00p 33.00p 32.00p 33.00p 0
18/06/2020 33.00p 33.00p 32.00p 32.00p 21340
17/06/2020 33.80p 35.58p 34.45p 34.50p 17528
16/06/2020 33.80p 34.50p 34.45p 34.50p 1637938
15/06/2020 33.80p 34.45p 33.70p 34.45p 13046
12/06/2020 35.00p 34.90p 33.82p 34.90p 12551
11/06/2020 35.00p 35.02p 34.50p 34.75p 18572
10/06/2020 35.10p 35.85p 34.97p 35.85p 30150
09/06/2020 35.10p 35.90p 35.10p 35.50p 13864
08/06/2020 36.00p 35.50p 35.50p 35.50p 952
05/06/2020 36.00p 37.00p 35.12p 35.70p 59695
04/06/2020 35.00p 36.25p 35.00p 36.25p 62201
03/06/2020 36.10p 36.10p 35.09p 35.50p 29055
02/06/2020 35.10p 36.75p 35.10p 36.75p 88
01/06/2020 37.50p 37.50p 35.15p 36.00p 26220
29/05/2020 35.10p 36.25p 35.00p 36.25p 27823
28/05/2020 37.50p 37.50p 35.58p 36.25p 3009
27/05/2020 36.90p 37.00p 36.90p 37.00p 57664
26/05/2020 35.10p 36.00p 35.19p 36.00p 1440
25/05/2020 35.10p 36.90p 35.10p 36.00p 18750
22/05/2020 35.10p 36.90p 35.10p 36.00p 18750
21/05/2020 35.10p 36.00p 35.46p 36.00p 1071
20/05/2020 35.10p 37.33p 35.10p 36.00p 84989
19/05/2020 34.90p 36.00p 34.90p 35.75p 58307
18/05/2020 33.00p 33.75p 33.70p 33.75p 123
15/05/2020 33.00p 33.75p 33.00p 33.75p 663
14/05/2020 32.50p 34.90p 33.70p 34.00p 14502
13/05/2020 32.50p 33.75p 32.50p 33.75p 685
12/05/2020 32.00p 34.76p 32.00p 33.75p 18205
11/05/2020 32.00p 33.50p 32.00p 33.50p 719
08/05/2020 34.00p 35.15p 32.25p 33.50p 109489
07/05/2020 34.00p 35.15p 32.25p 33.50p 109489
06/05/2020 34.90p 35.00p 33.00p 33.90p 36200
05/05/2020 33.00p 35.24p 33.00p 34.50p 41309
04/05/2020 33.10p 35.90p 33.10p 34.00p 19198
01/05/2020 33.00p 34.50p 33.00p 34.50p 4017
30/04/2020 33.00p 34.50p 33.00p 34.50p 699
29/04/2020 33.00p 35.32p 33.00p 33.50p 26298
28/04/2020 33.00p 34.75p 33.00p 34.50p 21045
27/04/2020 38.90p 38.90p 33.00p 34.25p 170677
24/04/2020 39.00p 39.00p 37.10p 37.50p 36633
23/04/2020 37.10p 39.00p 37.10p 38.00p 526
22/04/2020 38.00p 38.50p 37.65p 38.50p 53784
21/04/2020 33.00p 41.00p 32.24p 38.50p 195814
20/04/2020 29.90p 33.00p 28.19p 32.50p 104514
17/04/2020 28.90p 29.76p 28.50p 28.50p 25177
16/04/2020 28.90p 29.45p 28.50p 28.50p 11000
15/04/2020 28.90p 28.90p 27.28p 28.50p 30453
14/04/2020 27.10p 29.70p 27.00p 28.20p 149622
09/04/2020 27.90p 29.70p 27.90p 28.50p 77309
08/04/2020 25.60p 27.25p 26.01p 27.25p 25000
07/04/2020 25.60p 26.90p 25.60p 26.75p 67364
06/04/2020 27.00p 27.90p 26.17p 26.75p 29962
03/04/2020 27.00p 27.90p 26.00p 27.00p 49279
02/04/2020 28.30p 30.40p 27.00p 27.75p 144199
01/04/2020 26.90p 30.00p 25.60p 30.00p 149036
31/03/2020 27.00p 28.50p 25.00p 25.00p 205090
30/03/2020 25.10p 25.75p 25.75p 25.75p 0
27/03/2020 25.10p 26.70p 25.00p 25.75p 20175
26/03/2020 22.10p 26.35p 22.10p 26.35p 161023
25/03/2020 20.30p 23.75p 20.30p 23.75p 119448
24/03/2020 24.40p 24.40p 20.20p 21.50p 84985
23/03/2020 21.90p 24.00p 21.90p 23.75p 63416
20/03/2020 21.50p 22.00p 21.00p 21.00p 47250
19/03/2020 20.10p 21.50p 20.10p 21.25p 211556
18/03/2020 21.00p 22.00p 20.00p 20.00p 471681
17/03/2020 21.50p 21.94p 19.05p 21.00p 133497
16/03/2020 21.40p 21.40p 19.00p 20.50p 37761
13/03/2020 21.40p 21.40p 19.10p 20.00p 176454
12/03/2020 21.90p 21.90p 19.05p 20.25p 1015788
11/03/2020 22.10p 22.10p 21.00p 21.75p 8151
10/03/2020 23.00p 23.90p 22.00p 23.00p 67363
09/03/2020 27.20p 27.20p 21.50p 23.50p 183473
06/03/2020 28.00p 29.00p 28.00p 28.00p 91430
05/03/2020 29.50p 29.90p 29.00p 29.50p 170004
04/03/2020 31.40p 31.40p 28.19p 29.75p 84837
03/03/2020 32.10p 32.10p 30.00p 31.75p 111648
02/03/2020 32.40p 33.90p 32.10p 33.00p 38133
28/02/2020 33.50p 33.60p 32.50p 33.15p 20151
27/02/2020 34.00p 35.00p 34.00p 35.00p 50519
26/02/2020 36.90p 37.00p 36.90p 37.00p 1323
25/02/2020 34.10p 36.90p 34.10p 35.50p 1758
24/02/2020 36.90p 36.90p 35.50p 35.50p 9008131
21/02/2020 35.00p 36.00p 35.00p 35.50p 3371248
20/02/2020 35.00p 36.00p 35.00p 36.00p 42606

*Close Price adjusted for both dividends and splits