Tungsten West (TUN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/02/2026 28.75p 30.00p 18.00p 29.00p 27083998
05/02/2026 19.50p 30.00p 19.50p 29.10p 9712659
04/02/2026 26.25p 32.00p 26.00p 29.90p 6641856
03/02/2026 23.00p 26.50p 22.70p 26.50p 3302590
02/02/2026 20.25p 24.00p 20.00p 22.60p 3229260
30/01/2026 19.75p 20.50p 19.00p 19.85p 914546
29/01/2026 22.00p 22.50p 19.00p 21.00p 1627309
28/01/2026 21.00p 23.50p 20.50p 21.50p 2632995
27/01/2026 21.75p 22.50p 18.00p 21.00p 5419980
26/01/2026 17.50p 24.00p 17.00p 21.40p 12234161
23/01/2026 14.75p 19.00p 14.50p 17.50p 7113622
22/01/2026 12.25p 15.00p 12.00p 15.00p 2973889
21/01/2026 11.50p 12.50p 11.00p 12.25p 1832685
20/01/2026 11.75p 12.00p 11.33p 11.70p 1087720
19/01/2026 12.25p 12.50p 11.50p 11.60p 948336
16/01/2026 12.25p 12.50p 12.00p 12.10p 892043
15/01/2026 12.00p 12.50p 11.50p 12.00p 1758848
14/01/2026 11.25p 12.50p 11.00p 11.75p 1537652
13/01/2026 10.25p 11.50p 10.00p 11.25p 5429663
12/01/2026 10.00p 10.60p 10.00p 10.60p 1097060
09/01/2026 10.00p 10.50p 9.50p 10.30p 593609
08/01/2026 11.25p 11.50p 9.50p 10.00p 1848467
07/01/2026 11.75p 12.00p 11.00p 11.00p 5900100
06/01/2026 11.50p 12.00p 11.00p 11.50p 2628954
05/01/2026 11.25p 12.00p 11.00p 11.10p 1517246
02/01/2026 11.00p 11.50p 10.85p 11.35p 911929
01/01/2026 11.50p 11.76p 11.20p 11.50p 76183
31/12/2025 11.50p 11.76p 11.20p 11.50p 76183
30/12/2025 10.50p 12.00p 10.50p 11.50p 1352699
29/12/2025 10.75p 11.00p 10.00p 10.25p 2017051
26/12/2025 10.75p 11.00p 10.50p 10.75p 726002
25/12/2025 10.75p 11.00p 10.50p 10.75p 726002
24/12/2025 10.75p 11.00p 10.50p 10.75p 726002
23/12/2025 11.20p 11.60p 10.50p 10.90p 1224261
22/12/2025 10.50p 11.90p 10.28p 11.20p 547496
19/12/2025 10.25p 11.00p 10.00p 10.10p 154074
18/12/2025 10.00p 10.50p 9.60p 10.25p 268639
17/12/2025 10.00p 10.50p 9.50p 10.00p 139303
16/12/2025 10.00p 10.50p 9.90p 10.00p 244438
15/12/2025 9.50p 10.50p 9.00p 10.00p 668054
12/12/2025 9.25p 10.00p 9.00p 9.70p 668535
11/12/2025 9.25p 9.80p 9.13p 9.25p 211316
10/12/2025 8.50p 10.00p 8.00p 9.10p 1168613
09/12/2025 10.05p 10.15p 7.50p 8.10p 3207595
08/12/2025 10.05p 10.50p 9.60p 10.05p 638012
05/12/2025 10.05p 10.50p 9.60p 9.76p 225540
04/12/2025 10.05p 10.50p 9.60p 10.00p 214870
03/12/2025 10.05p 10.50p 9.60p 10.05p 381324
02/12/2025 10.05p 10.50p 9.60p 10.05p 342521
01/12/2025 10.25p 10.50p 9.70p 10.05p 939064
28/11/2025 10.25p 10.50p 10.00p 10.00p 367832
27/11/2025 10.25p 11.00p 10.00p 10.25p 702269
26/11/2025 11.25p 11.50p 10.10p 11.00p 629590
25/11/2025 11.25p 11.50p 11.00p 11.25p 243960
24/11/2025 11.25p 12.00p 11.00p 11.25p 140579
21/11/2025 11.50p 12.00p 11.00p 11.25p 290904
20/11/2025 11.50p 12.00p 11.00p 11.50p 309367
19/11/2025 11.50p 12.00p 11.00p 11.50p 355406
18/11/2025 11.50p 11.95p 11.11p 11.50p 293088
17/11/2025 11.50p 12.00p 11.00p 12.00p 127466
14/11/2025 12.25p 12.50p 11.00p 11.50p 953652
13/11/2025 12.25p 12.50p 11.50p 12.00p 391002
12/11/2025 11.50p 12.50p 11.50p 12.25p 1204676
11/11/2025 11.75p 12.00p 11.00p 11.50p 602402
10/11/2025 11.00p 12.00p 10.50p 11.80p 1281229
07/11/2025 10.50p 12.00p 10.23p 11.00p 1366216
06/11/2025 10.00p 10.50p 9.50p 10.00p 375008
05/11/2025 10.00p 10.50p 9.50p 10.00p 169715
04/11/2025 10.50p 10.85p 9.50p 10.25p 525859
03/11/2025 10.25p 11.00p 10.00p 10.30p 353401
31/10/2025 10.25p 10.50p 10.00p 10.00p 422499
30/10/2025 10.50p 11.00p 10.00p 10.25p 197549
29/10/2025 10.50p 10.68p 10.20p 10.50p 220483
28/10/2025 10.50p 11.00p 10.25p 10.50p 262122
27/10/2025 10.50p 11.00p 10.00p 10.50p 574311
24/10/2025 10.50p 11.00p 10.00p 10.60p 422410
23/10/2025 10.25p 11.00p 9.90p 10.50p 330380
22/10/2025 10.25p 10.50p 10.00p 10.25p 321401
21/10/2025 10.25p 10.50p 10.00p 10.15p 341309
20/10/2025 10.00p 10.50p 10.00p 10.25p 536367
17/10/2025 11.00p 11.50p 9.50p 10.00p 637079
16/10/2025 10.50p 11.50p 10.00p 11.10p 2483837
15/10/2025 9.50p 11.00p 9.50p 10.50p 2302069
14/10/2025 9.00p 10.50p 8.50p 9.50p 2284861
13/10/2025 8.50p 9.75p 8.50p 9.50p 2578624
10/10/2025 8.50p 9.00p 8.00p 8.50p 840220
09/10/2025 8.25p 9.00p 8.00p 8.50p 485577
08/10/2025 8.25p 8.50p 8.03p 8.26p 262518
07/10/2025 8.25p 8.68p 8.00p 8.26p 362285
06/10/2025 8.25p 8.50p 8.00p 8.25p 474603
03/10/2025 8.25p 8.50p 7.64p 8.20p 336698
02/10/2025 8.75p 9.00p 8.00p 8.00p 1299117
01/10/2025 8.75p 9.00p 8.50p 8.80p 505788
30/09/2025 8.75p 9.18p 8.50p 8.75p 566026
29/09/2025 8.75p 9.00p 8.53p 8.90p 358700
26/09/2025 8.75p 9.00p 8.50p 9.00p 266233
25/09/2025 8.75p 9.00p 8.50p 8.70p 454069
24/09/2025 8.75p 9.00p 8.50p 8.75p 819785
23/09/2025 9.25p 9.50p 8.50p 8.75p 2205255
22/09/2025 9.25p 9.50p 9.00p 9.25p 505904
19/09/2025 9.25p 9.50p 9.00p 9.25p 151741
18/09/2025 9.25p 9.50p 9.00p 9.26p 280677
17/09/2025 9.00p 10.00p 8.50p 9.25p 285317
16/09/2025 9.25p 9.25p 9.10p 9.00p 574776
15/09/2025 9.25p 10.00p 8.50p 9.10p 1285442
12/09/2025 9.50p 11.00p 9.00p 9.40p 2782277
11/09/2025 9.50p 9.80p 9.50p 9.50p 452594
10/09/2025 9.50p 10.00p 9.00p 9.80p 623635
09/09/2025 9.50p 10.00p 9.00p 10.00p 906622
08/09/2025 9.75p 10.00p 9.00p 9.70p 1309018
05/09/2025 10.50p 11.00p 9.50p 10.20p 1134692
04/09/2025 9.75p 11.00p 9.00p 10.50p 960034
03/09/2025 10.00p 11.00p 9.50p 11.00p 568829
02/09/2025 11.00p 11.50p 9.78p 10.20p 1114268
01/09/2025 10.50p 11.50p 10.00p 10.90p 1043007
29/08/2025 10.00p 11.00p 9.50p 11.00p 811496
28/08/2025 9.25p 14.00p 9.00p 10.80p 6861336
27/08/2025 9.00p 9.50p 8.81p 9.00p 136757
26/08/2025 9.00p 9.40p 8.72p 9.00p 327955
22/08/2025 9.00p 9.22p 8.50p 9.00p 320893
21/08/2025 9.00p 9.18p 8.80p 9.00p 62209
20/08/2025 9.00p 9.25p 8.80p 9.00p 307735
19/08/2025 9.00p 9.28p 8.79p 9.00p 212018
18/08/2025 8.75p 9.50p 8.50p 9.00p 566187
15/08/2025 8.50p 9.50p 8.30p 9.50p 331312
14/08/2025 8.50p 9.00p 8.50p 8.50p 167763
13/08/2025 8.50p 9.00p 8.23p 8.50p 234306
12/08/2025 8.50p 9.00p 8.17p 8.50p 292440
11/08/2025 8.25p 8.70p 8.00p 8.70p 447629
08/08/2025 8.25p 8.50p 8.00p 8.25p 449796
07/08/2025 8.75p 9.00p 8.00p 8.50p 1314269
06/08/2025 8.75p 9.00p 8.65p 8.75p 218351
05/08/2025 8.50p 9.00p 8.00p 8.75p 579792
04/08/2025 9.25p 9.60p 8.00p 8.50p 1468132
01/08/2025 9.25p 9.63p 8.70p 9.25p 91051
31/07/2025 9.00p 10.00p 8.50p 9.25p 480070
30/07/2025 10.25p 11.00p 8.50p 9.00p 776638
29/07/2025 10.25p 11.00p 9.50p 9.70p 436120
28/07/2025 10.25p 11.00p 9.50p 10.25p 448037
25/07/2025 10.25p 11.00p 9.60p 10.25p 201827
24/07/2025 10.50p 11.00p 9.50p 10.50p 488727
23/07/2025 10.75p 11.50p 10.00p 10.50p 719085
22/07/2025 10.75p 11.50p 10.00p 11.00p 502146
21/07/2025 10.25p 11.50p 9.50p 10.75p 535639
18/07/2025 11.00p 11.50p 9.00p 10.00p 3012780
17/07/2025 11.25p 13.50p 11.00p 11.00p 1893875
16/07/2025 10.75p 11.70p 10.00p 11.25p 788546
15/07/2025 10.38p 11.50p 10.00p 10.75p 1276001
14/07/2025 10.00p 10.75p 10.00p 10.38p 452682
11/07/2025 10.00p 10.50p 9.50p 10.00p 413795
10/07/2025 10.00p 11.25p 9.85p 11.25p 304151
09/07/2025 10.25p 10.60p 9.50p 10.60p 619949
08/07/2025 10.00p 10.50p 9.00p 10.25p 1656268
07/07/2025 10.00p 10.40p 9.51p 10.40p 419207
04/07/2025 10.00p 10.50p 9.56p 10.00p 476790
03/07/2025 9.25p 10.50p 9.00p 10.00p 1059644
02/07/2025 10.00p 10.50p 8.50p 9.25p 1854270
01/07/2025 11.00p 11.48p 9.50p 10.60p 3257339
30/06/2025 12.75p 15.00p 10.00p 11.40p 5249805
27/06/2025 11.50p 16.50p 10.50p 12.70p 9166316
26/06/2025 8.50p 12.00p 8.25p 12.00p 3665079
25/06/2025 8.00p 8.68p 7.75p 8.68p 1074825
24/06/2025 8.00p 8.50p 7.50p 8.00p 790404
23/06/2025 8.00p 8.70p 7.50p 8.24p 1112370
20/06/2025 7.50p 8.50p 7.00p 8.46p 2005750
19/06/2025 7.00p 8.00p 6.76p 7.66p 1934845
18/06/2025 7.00p 7.48p 6.78p 7.00p 1121860
17/06/2025 6.50p 7.50p 6.50p 7.00p 1845749
16/06/2025 6.50p 7.00p 6.22p 6.50p 672092
13/06/2025 6.50p 7.00p 6.00p 6.50p 442109
12/06/2025 6.50p 6.88p 6.16p 6.70p 387836
11/06/2025 6.25p 7.00p 6.00p 6.50p 381133
10/06/2025 7.00p 7.50p 6.15p 6.25p 1642710
09/06/2025 6.75p 7.50p 6.50p 7.00p 1715843
06/06/2025 7.00p 7.49p 5.50p 6.70p 3810890
05/06/2025 6.00p 8.50p 5.92p 7.30p 7419925
04/06/2025 4.75p 7.00p 4.50p 6.50p 5698030
03/06/2025 5.00p 5.48p 4.50p 4.75p 690329
02/06/2025 4.50p 5.50p 4.50p 5.00p 1376630
30/05/2025 4.50p 5.00p 4.00p 4.50p 278411
29/05/2025 4.50p 4.88p 4.01p 4.50p 229203
28/05/2025 4.25p 5.00p 4.00p 4.80p 660468
27/05/2025 4.25p 4.50p 4.01p 4.25p 64540
23/05/2025 4.25p 4.50p 4.05p 4.25p 217239
22/05/2025 4.25p 4.50p 4.00p 4.25p 176930
21/05/2025 4.50p 5.00p 4.00p 4.25p 328276
20/05/2025 4.50p 5.00p 4.01p 4.50p 376604
19/05/2025 4.50p 5.00p 4.00p 4.50p 145613
16/05/2025 4.50p 5.00p 4.00p 4.50p 368189
15/05/2025 4.00p 4.89p 3.51p 4.40p 837023
14/05/2025 3.75p 4.50p 3.50p 4.00p 325860
13/05/2025 3.75p 4.00p 3.51p 4.00p 403312
12/05/2025 3.63p 4.00p 3.50p 3.75p 219691
09/05/2025 3.50p 3.75p 3.50p 3.63p 160218
08/05/2025 3.50p 3.75p 3.25p 3.50p 486134
07/05/2025 3.50p 3.75p 3.26p 3.50p 43925
06/05/2025 3.50p 3.75p 3.26p 3.50p 191112
02/05/2025 3.50p 3.75p 3.29p 3.50p 252696
01/05/2025 3.50p 3.83p 3.25p 3.75p 251017
30/04/2025 3.50p 3.75p 3.26p 3.50p 207344

*Close Price adjusted for both dividends and splits