Tungsten West PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.125 | 3.425 | 2.788 | 3.125 | 3.125 | 102,117 |
| 2025-02-21 | 3.125 | 3.500 | 2.900 | 3.125 | 3.125 | 194,255 |
| 2025-02-20 | 3.125 | 3.500 | 2.788 | 3.500 | 3.500 | 381,169 |
| 2025-02-19 | 3.125 | 3.493 | 2.870 | 3.125 | 3.125 | 369,733 |
| 2025-02-18 | 3.125 | 3.493 | 3.125 | 3.125 | 3.125 | 57,098 |
| 2025-02-17 | 3.250 | 3.570 | 2.750 | 3.125 | 3.125 | 572,453 |
| 2025-02-14 | 3.250 | 3.500 | 3.125 | 3.250 | 3.250 | 147,893 |
| 2025-02-13 | 3.250 | 3.500 | 3.125 | 3.250 | 3.250 | 127,412 |
| 2025-02-12 | 3.250 | 3.570 | 3.000 | 3.250 | 3.250 | 90,830 |
| 2025-02-11 | 3.250 | 3.500 | 3.080 | 3.250 | 3.250 | 35,898 |
| 2025-02-10 | 2.875 | 3.500 | 2.711 | 3.300 | 3.300 | 608,299 |
| 2025-02-07 | 2.750 | 3.243 | 2.500 | 2.875 | 2.875 | 400,801 |
| 2025-02-06 | 2.750 | 3.000 | 2.530 | 3.000 | 3.000 | 241,809 |
| 2025-02-05 | 3.125 | 3.250 | 2.500 | 3.250 | 3.250 | 379,355 |
| 2025-02-04 | 2.750 | 3.250 | 2.500 | 3.125 | 3.125 | 960,471 |
| 2025-02-03 | 2.750 | 3.010 | 2.500 | 2.750 | 2.750 | 74,339 |
| 2025-01-31 | 2.750 | 3.000 | 2.666 | 2.750 | 2.750 | 25,977 |
| 2025-01-30 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 44,812 |
| 2025-01-29 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 452,778 |
| 2025-01-28 | 2.750 | 3.000 | 2.555 | 2.750 | 2.750 | 309,851 |
| 2025-01-27 | 2.750 | 3.000 | 2.525 | 2.750 | 2.750 | 461,476 |
| 2025-01-24 | 2.750 | 3.000 | 2.525 | 2.860 | 2.860 | 725,881 |
| 2025-01-23 | 2.875 | 3.200 | 2.538 | 2.875 | 2.875 | 26,216 |
| 2025-01-22 | 2.875 | 3.250 | 2.538 | 2.875 | 2.875 | 115,585 |
| 2025-01-21 | 3.125 | 3.250 | 2.875 | 2.875 | 2.875 | 215,440 |
| 2025-01-20 | 3.250 | 3.450 | 3.055 | 3.250 | 3.250 | 42,655 |
| 2025-01-17 | 3.250 | 3.450 | 3.055 | 3.250 | 3.250 | 172,304 |
| 2025-01-16 | 3.250 | 3.450 | 3.100 | 3.250 | 3.250 | 199,850 |
| 2025-01-15 | 3.250 | 3.450 | 3.055 | 3.250 | 3.250 | 581,436 |
| 2025-01-14 | 3.250 | 3.450 | 3.000 | 3.250 | 3.250 | 467,364 |
| 2025-01-13 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 793,978 |
| 2025-01-10 | 3.250 | 3.495 | 3.160 | 3.250 | 3.250 | 155,374 |
| 2025-01-09 | 3.250 | 3.495 | 3.150 | 3.150 | 3.150 | 214,156 |
| 2025-01-08 | 3.250 | 3.500 | 3.000 | 3.500 | 3.500 | 1,490,440 |
| 2025-01-07 | 4.000 | 4.000 | 3.000 | 3.250 | 3.250 | 1,612,856 |
| 2025-01-06 | 4.250 | 5.000 | 3.850 | 4.300 | 4.300 | 749,463 |
| 2025-01-03 | 3.750 | 4.500 | 3.500 | 4.100 | 4.100 | 1,259,426 |
| 2025-01-02 | 3.500 | 4.000 | 3.250 | 4.000 | 4.000 | 1,231,532 |
| 2024-12-31 | 3.750 | 4.000 | 3.700 | 3.750 | 3.750 | 161,941 |
| 2024-12-30 | 3.250 | 4.000 | 3.210 | 3.750 | 3.750 | 593,601 |
| 2024-12-27 | 3.250 | 3.500 | 3.000 | 3.300 | 3.300 | 610,140 |
| 2024-12-24 | 3.250 | 3.410 | 3.025 | 3.250 | 3.250 | 5,997 |
| 2024-12-23 | 3.215 | 3.413 | 3.215 | 3.250 | 3.250 | 356,408 |
| 2024-12-20 | 2.875 | 3.243 | 2.660 | 2.875 | 2.875 | 341,050 |
| 2024-12-19 | 2.875 | 3.070 | 2.725 | 2.875 | 2.875 | 315,167 |
| 2024-12-18 | 3.125 | 3.248 | 2.688 | 2.875 | 2.875 | 835,414 |
| 2024-12-17 | 3.125 | 3.248 | 3.005 | 3.125 | 3.125 | 397,493 |
| 2024-12-16 | 3.125 | 3.248 | 3.005 | 3.125 | 3.125 | 362,456 |
| 2024-12-13 | 3.125 | 3.248 | 3.005 | 3.125 | 3.125 | 149,986 |
| 2024-12-12 | 3.125 | 3.250 | 3.005 | 3.125 | 3.125 | 82,243 |
| 2024-12-11 | 3.125 | 3.250 | 3.005 | 3.125 | 3.125 | 156,633 |
| 2024-12-10 | 3.500 | 3.800 | 3.000 | 3.125 | 3.125 | 1,250,567 |
| 2024-12-09 | 3.500 | 3.800 | 3.250 | 3.500 | 3.500 | 1,218,725 |
| 2024-12-06 | 3.500 | 4.000 | 3.250 | 3.500 | 3.500 | 384,279 |
| 2024-12-05 | 3.500 | 4.000 | 3.250 | 3.500 | 3.500 | 91,981 |
| 2024-12-04 | 3.000 | 4.000 | 3.000 | 3.500 | 3.500 | 1,266,732 |
| 2024-12-03 | 3.000 | 3.500 | 2.900 | 3.000 | 3.000 | 493,763 |
| 2024-12-02 | 3.000 | 3.490 | 2.900 | 3.000 | 3.000 | 276,257 |
| 2024-11-29 | 3.000 | 3.490 | 2.880 | 3.000 | 3.000 | 114,491 |
| 2024-11-28 | 3.000 | 3.490 | 2.700 | 3.000 | 3.000 | 214,311 |
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.