Tungsten West PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.000 | 3.500 | 2.675 | 3.000 | 3.000 | 343,748 |
| 2024-11-26 | 3.000 | 3.500 | 2.675 | 3.000 | 3.000 | 872,761 |
| 2024-11-25 | 2.750 | 3.500 | 2.500 | 3.000 | 3.000 | 1,499,679 |
| 2024-11-22 | 2.375 | 3.000 | 2.265 | 2.750 | 2.750 | 634,139 |
| 2024-11-21 | 2.625 | 3.000 | 2.250 | 2.375 | 2.375 | 550,718 |
| 2024-11-20 | 2.625 | 3.000 | 2.265 | 2.625 | 2.625 | 727,580 |
| 2024-11-19 | 2.625 | 3.000 | 2.590 | 2.625 | 2.625 | 104,901 |
| 2024-11-18 | 2.250 | 3.000 | 2.000 | 2.625 | 2.625 | 1,726,738 |
| 2024-11-15 | 2.260 | 2.500 | 2.260 | 2.260 | 2.260 | 260,577 |
| 2024-11-14 | 2.250 | 2.500 | 2.250 | 2.250 | 2.250 | 32,721 |
| 2024-11-13 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 212,846 |
| 2024-11-12 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 160,083 |
| 2024-11-11 | 2.250 | 2.500 | 2.250 | 2.250 | 2.250 | 383,483 |
| 2024-11-08 | 2.250 | 2.500 | 2.250 | 2.250 | 2.250 | 110,519 |
| 2024-11-07 | 2.470 | 2.940 | 2.470 | 2.470 | 2.470 | 194,726 |
| 2024-11-06 | 2.750 | 3.000 | 2.150 | 2.250 | 2.250 | 463,995 |
| 2024-11-05 | 2.750 | 2.970 | 2.510 | 2.750 | 2.750 | 46,010 |
| 2024-11-04 | 2.750 | 3.020 | 2.500 | 3.020 | 3.020 | 111,411 |
| 2024-11-01 | 2.750 | 2.970 | 2.513 | 2.750 | 2.750 | 13,188 |
| 2024-10-31 | 2.750 | 3.000 | 2.510 | 2.750 | 2.750 | 63,407 |
| 2024-10-30 | 2.750 | 2.970 | 2.500 | 2.750 | 2.750 | 195,346 |
| 2024-10-29 | 2.750 | 3.020 | 2.500 | 2.750 | 2.750 | 212,608 |
| 2024-10-28 | 3.000 | 3.150 | 2.500 | 2.750 | 2.750 | 281,628 |
| 2024-10-25 | 3.000 | 3.330 | 2.600 | 3.000 | 3.000 | 103,359 |
| 2024-10-24 | 3.000 | 3.330 | 2.600 | 3.000 | 3.000 | 5,693 |
| 2024-10-23 | 3.000 | 3.330 | 2.500 | 3.000 | 3.000 | 160,456 |
| 2024-10-22 | 3.000 | 3.330 | 2.600 | 3.000 | 3.000 | 94,323 |
| 2024-10-21 | 3.000 | 3.330 | 2.560 | 3.000 | 3.000 | 83,045 |
| 2024-10-18 | 3.250 | 3.500 | 2.500 | 3.300 | 3.300 | 341,629 |
| 2024-10-17 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 76,330 |
| 2024-10-16 | 3.250 | 3.470 | 3.030 | 3.250 | 3.250 | 30,448 |
| 2024-10-15 | 3.250 | 3.490 | 3.030 | 3.250 | 3.250 | 128,605 |
| 2024-10-14 | 3.250 | 3.500 | 3.175 | 3.500 | 3.500 | 177,689 |
| 2024-10-11 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 30,907 |
| 2024-10-10 | 3.000 | 3.470 | 2.560 | 3.250 | 3.250 | 299,037 |
| 2024-10-09 | 3.000 | 3.440 | 2.560 | 3.000 | 3.000 | 19,586 |
| 2024-10-08 | 2.750 | 3.440 | 2.500 | 3.000 | 3.000 | 370,789 |
| 2024-10-07 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 64,576 |
| 2024-10-04 | 2.500 | 3.000 | 2.500 | 2.750 | 2.750 | 159,518 |
| 2024-10-03 | 2.500 | 3.000 | 2.000 | 2.500 | 2.500 | 498,315 |
| 2024-10-02 | 3.220 | 3.220 | 2.300 | 2.500 | 2.500 | 152,665 |
| 2024-09-30 | 3.000 | 3.080 | 2.570 | 3.000 | 3.000 | 140,676 |
| 2024-09-27 | 3.000 | 3.500 | 2.840 | 3.500 | 3.500 | 33,987 |
| 2024-09-26 | 3.000 | 3.220 | 2.650 | 3.000 | 3.000 | 552,696 |
| 2024-09-25 | 3.000 | 3.500 | 2.500 | 3.000 | 3.000 | 415,292 |
| 2024-09-24 | 3.000 | 3.500 | 3.000 | 3.000 | 3.000 | 21,620 |
| 2024-09-23 | 2.750 | 3.500 | 2.650 | 3.250 | 3.250 | 287,982 |
| 2024-09-20 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 128,655 |
| 2024-09-19 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 141,685 |
| 2024-09-18 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 8,416 |
| 2024-09-17 | 3.220 | 3.220 | 2.500 | 3.060 | 3.060 | 481,978 |
| 2024-09-16 | 3.250 | 3.250 | 3.060 | 3.250 | 3.250 | 53,705 |
| 2024-09-13 | 3.250 | 3.350 | 2.750 | 3.250 | 3.250 | 236,808 |
| 2024-09-12 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 78,681 |
| 2024-09-11 | 3.250 | 3.360 | 3.060 | 3.250 | 3.250 | 4,384 |
| 2024-09-10 | 3.250 | 3.360 | 3.250 | 3.250 | 3.250 | 89,943 |
| 2024-09-09 | 3.250 | 3.288 | 3.000 | 3.250 | 3.250 | 122,183 |
| 2024-09-06 | 3.250 | 3.500 | 2.810 | 3.250 | 3.250 | 442,943 |
| 2024-09-05 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 136,315 |
| 2024-09-04 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 106,843 |
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.