Tungsten West PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 176,930 |
| 2025-05-21 | 4.500 | 5.000 | 4.000 | 4.250 | 4.250 | 328,275 |
| 2025-05-20 | 4.500 | 5.000 | 4.010 | 4.500 | 4.500 | 376,604 |
| 2025-05-19 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 145,612 |
| 2025-05-16 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 368,189 |
| 2025-05-15 | 4.000 | 4.891 | 3.510 | 4.400 | 4.400 | 837,023 |
| 2025-05-14 | 3.750 | 4.500 | 3.500 | 4.000 | 4.000 | 325,859 |
| 2025-05-13 | 3.750 | 4.000 | 3.505 | 4.000 | 4.000 | 403,312 |
| 2025-05-12 | 3.625 | 4.000 | 3.500 | 3.750 | 3.750 | 219,691 |
| 2025-05-09 | 3.500 | 3.750 | 3.500 | 3.625 | 3.625 | 160,219 |
| 2025-05-08 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 486,134 |
| 2025-05-07 | 3.500 | 3.750 | 3.255 | 3.500 | 3.500 | 43,925 |
| 2025-05-06 | 3.500 | 3.750 | 3.255 | 3.500 | 3.500 | 191,112 |
| 2025-05-02 | 3.500 | 3.750 | 3.285 | 3.500 | 3.500 | 252,696 |
| 2025-05-01 | 3.500 | 3.830 | 3.250 | 3.750 | 3.750 | 651,018 |
| 2025-04-30 | 3.500 | 3.750 | 3.255 | 3.500 | 3.500 | 207,344 |
| 2025-04-29 | 3.500 | 3.830 | 3.250 | 3.830 | 3.830 | 232,790 |
| 2025-04-28 | 3.500 | 3.750 | 3.250 | 3.750 | 3.750 | 338,716 |
| 2025-04-25 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 210,595 |
| 2025-04-24 | 3.500 | 3.660 | 3.250 | 3.500 | 3.500 | 295,167 |
| 2025-04-23 | 3.500 | 3.830 | 3.250 | 3.500 | 3.500 | 763,556 |
| 2025-04-22 | 3.500 | 3.820 | 3.250 | 3.500 | 3.500 | 232,788 |
| 2025-04-17 | 3.500 | 3.725 | 3.320 | 3.500 | 3.500 | 95,931 |
| 2025-04-16 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 186,690 |
| 2025-04-15 | 3.500 | 3.700 | 3.255 | 3.500 | 3.500 | 88,348 |
| 2025-04-14 | 3.375 | 3.700 | 3.250 | 3.500 | 3.500 | 502,951 |
| 2025-04-11 | 3.375 | 3.570 | 3.250 | 3.375 | 3.375 | 356,303 |
| 2025-04-10 | 3.375 | 3.475 | 3.255 | 3.375 | 3.375 | 446,024 |
| 2025-04-09 | 3.375 | 3.475 | 3.253 | 3.375 | 3.375 | 59,606 |
| 2025-04-08 | 3.375 | 3.500 | 3.263 | 3.375 | 3.375 | 417,621 |
| 2025-04-07 | 3.375 | 3.500 | 3.250 | 3.375 | 3.375 | 521,983 |
| 2025-04-04 | 3.625 | 3.993 | 3.250 | 3.400 | 3.400 | 489,249 |
| 2025-04-03 | 3.625 | 4.000 | 3.250 | 3.625 | 3.625 | 238,576 |
| 2025-04-02 | 3.625 | 4.000 | 3.288 | 3.625 | 3.625 | 312,779 |
| 2025-04-01 | 3.625 | 3.993 | 3.310 | 3.625 | 3.625 | 98,764 |
| 2025-03-31 | 3.500 | 4.080 | 3.060 | 3.625 | 3.625 | 451,374 |
| 2025-03-28 | 3.500 | 4.000 | 3.160 | 3.750 | 3.750 | 443,580 |
| 2025-03-27 | 3.375 | 4.000 | 3.000 | 3.500 | 3.500 | 356,923 |
| 2025-03-26 | 3.375 | 3.750 | 3.000 | 3.375 | 3.375 | 503,340 |
| 2025-03-25 | 3.750 | 4.000 | 3.013 | 3.830 | 3.830 | 1,692,433 |
| 2025-03-24 | 4.750 | 5.490 | 3.500 | 4.200 | 4.200 | 3,258,294 |
| 2025-03-21 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 764,097 |
| 2025-03-20 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 600,248 |
| 2025-03-19 | 5.500 | 6.120 | 4.600 | 6.120 | 6.120 | 1,100,681 |
| 2025-03-18 | 4.750 | 5.500 | 4.500 | 5.500 | 5.500 | 413,755 |
| 2025-03-17 | 4.500 | 5.000 | 4.500 | 4.750 | 4.750 | 177,910 |
| 2025-03-14 | 4.750 | 5.000 | 4.100 | 4.500 | 4.500 | 479,985 |
| 2025-03-13 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 519,965 |
| 2025-03-12 | 3.750 | 5.000 | 3.500 | 4.750 | 4.750 | 455,869 |
| 2025-03-11 | 3.625 | 4.000 | 3.265 | 3.750 | 3.750 | 714,808 |
| 2025-03-10 | 3.500 | 4.000 | 3.250 | 3.625 | 3.625 | 372,638 |
| 2025-03-07 | 3.250 | 3.750 | 3.125 | 3.500 | 3.500 | 422,143 |
| 2025-03-06 | 5.250 | 5.500 | 3.000 | 3.250 | 3.250 | 2,087,176 |
| 2025-03-05 | 3.375 | 7.500 | 3.000 | 4.970 | 4.970 | 5,818,451 |
| 2025-03-04 | 3.125 | 3.750 | 3.000 | 3.375 | 3.375 | 551,728 |
| 2025-03-03 | 3.125 | 3.400 | 2.900 | 3.125 | 3.125 | 172,741 |
| 2025-02-28 | 3.250 | 3.500 | 2.750 | 3.125 | 3.125 | 348,297 |
| 2025-02-27 | 3.125 | 3.550 | 3.000 | 3.550 | 3.550 | 129,496 |
| 2025-02-26 | 3.125 | 3.500 | 2.750 | 3.125 | 3.125 | 46,965 |
| 2025-02-25 | 3.125 | 3.300 | 2.788 | 3.125 | 3.125 | 153,571 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.