Tungsten West (TUN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/07/2026 34.50p 37.00p 34.00p 36.10p 1876693
02/07/2026 33.50p 35.00p 33.00p 34.50p 1095309
01/07/2026 32.75p 34.00p 32.00p 33.50p 1074595
30/06/2026 32.50p 33.50p 32.00p 33.20p 535316
29/06/2026 32.50p 33.00p 32.00p 32.90p 626260
26/06/2026 33.50p 34.00p 32.00p 32.50p 1195220
25/06/2026 33.00p 34.50p 33.00p 33.80p 1354099
24/06/2026 32.50p 33.50p 32.00p 33.00p 2207570
23/06/2026 34.50p 35.00p 32.00p 33.00p 1904579
22/06/2026 36.00p 36.50p 34.00p 35.00p 1467489
19/06/2026 37.50p 37.50p 35.50p 36.00p 606901
18/06/2026 38.00p 38.20p 37.00p 37.50p 544644
17/06/2026 38.00p 38.50p 37.00p 37.50p 580936
16/06/2026 37.75p 39.00p 37.00p 38.20p 733731
15/06/2026 36.50p 39.00p 36.00p 37.75p 1525437
12/06/2026 33.75p 37.00p 33.50p 36.60p 2227277
11/06/2026 33.50p 34.50p 33.00p 33.50p 1346473
10/06/2026 36.75p 37.00p 32.00p 33.50p 3776130
09/06/2026 37.25p 38.00p 36.50p 36.00p 1030905
08/06/2026 37.75p 38.00p 36.50p 37.50p 1821454
05/06/2026 39.25p 39.50p 37.50p 37.50p 1017051
04/06/2026 37.75p 40.50p 37.50p 39.30p 4322241
03/06/2026 37.75p 38.50p 37.50p 37.50p 1573310
02/06/2026 38.25p 38.69p 37.00p 37.80p 2572163
01/06/2026 38.50p 40.00p 38.00p 39.00p 1129430
29/05/2026 39.25p 40.00p 38.50p 38.00p 1283795
28/05/2026 39.50p 40.50p 39.00p 39.10p 932336
27/05/2026 37.75p 41.00p 37.00p 39.80p 3338703
26/05/2026 39.25p 39.50p 37.50p 38.00p 1885715
22/05/2026 39.25p 40.00p 38.30p 39.00p 1411683
21/05/2026 39.75p 40.50p 38.60p 39.20p 1818108
20/05/2026 39.50p 40.00p 38.00p 38.60p 1164867
19/05/2026 39.25p 40.20p 38.00p 39.00p 1550219
18/05/2026 39.50p 40.00p 38.00p 38.80p 2080518
15/05/2026 41.75p 42.00p 39.00p 39.00p 2622201
14/05/2026 42.00p 42.50p 41.00p 41.50p 2604983
13/05/2026 39.50p 42.50p 39.00p 42.10p 6006420
12/05/2026 35.00p 40.00p 35.00p 39.10p 4429225
11/05/2026 33.50p 35.50p 33.00p 35.50p 2092203
08/05/2026 33.50p 34.50p 33.00p 33.00p 732401
07/05/2026 32.00p 35.00p 31.50p 34.00p 4139803
06/05/2026 33.50p 34.00p 31.50p 32.00p 5907682
05/05/2026 36.50p 37.00p 33.00p 33.80p 2884852
01/05/2026 38.25p 39.00p 36.00p 36.60p 2939578
30/04/2026 36.50p 39.00p 36.00p 38.00p 3199647
29/04/2026 39.50p 40.00p 36.00p 35.90p 2536328
28/04/2026 41.75p 42.00p 39.00p 39.90p 1618496
27/04/2026 41.25p 43.00p 41.00p 41.50p 1800194
23/04/2026 41.50p 43.00p 41.00p 42.00p 1570526
22/04/2026 43.25p 43.50p 40.50p 41.50p 3022703
21/04/2026 44.25p 45.00p 43.00p 42.50p 1505592
20/04/2026 44.25p 44.50p 43.00p 44.30p 2972482
17/04/2026 42.75p 44.50p 42.50p 44.50p 6834197
16/04/2026 42.25p 43.00p 42.00p 42.80p 3197402
15/04/2026 42.50p 43.00p 42.00p 42.10p 4067201
14/04/2026 42.75p 43.00p 41.50p 42.50p 4160614
13/04/2026 41.25p 43.00p 41.00p 42.70p 5396723
10/04/2026 40.75p 41.84p 40.00p 41.50p 6767263
09/04/2026 39.00p 42.00p 38.50p 40.90p 14815343
08/04/2026 36.75p 39.50p 36.50p 39.00p 7480125
07/04/2026 36.50p 37.50p 36.00p 36.50p 1874537
02/04/2026 37.00p 37.50p 36.00p 36.00p 1797695
01/04/2026 36.00p 37.50p 35.50p 37.10p 1469133
31/03/2026 35.25p 36.50p 35.00p 35.50p 1396751
30/03/2026 33.50p 35.50p 33.00p 35.50p 1702956
27/03/2026 32.50p 34.00p 32.00p 33.00p 1664377
26/03/2026 32.50p 33.00p 31.50p 32.60p 852345
25/03/2026 32.50p 33.00p 32.00p 32.00p 1642220
24/03/2026 29.50p 33.00p 29.00p 32.50p 2868747
23/03/2026 28.00p 30.00p 25.50p 29.30p 2443210
20/03/2026 26.50p 29.00p 26.28p 27.80p 2119397
19/03/2026 31.50p 32.00p 26.00p 26.20p 5509802
18/03/2026 30.50p 32.00p 30.00p 31.00p 1682547
17/03/2026 30.25p 31.00p 30.00p 30.50p 2238685
16/03/2026 31.50p 32.00p 29.00p 30.20p 2735253
13/03/2026 31.75p 32.50p 30.00p 31.20p 4057546
12/03/2026 32.00p 33.00p 31.00p 31.60p 696056
11/03/2026 32.50p 33.00p 31.00p 32.00p 1558544
10/03/2026 32.50p 33.00p 32.00p 33.00p 2343176
09/03/2026 30.75p 34.00p 30.50p 32.20p 2952226
06/03/2026 30.00p 31.00p 29.00p 31.20p 1184087
05/03/2026 30.50p 31.00p 29.00p 30.50p 1234751
04/03/2026 32.50p 33.00p 28.00p 30.70p 2030799
03/03/2026 33.75p 34.00p 32.00p 32.20p 3046331
02/03/2026 33.00p 35.00p 32.00p 34.00p 3190412
27/02/2026 32.50p 33.50p 31.80p 33.50p 2294615
26/02/2026 32.75p 33.50p 32.00p 32.50p 1419372
25/02/2026 31.25p 33.50p 30.00p 32.90p 1939375
24/02/2026 31.75p 32.50p 30.00p 32.00p 1767590
23/02/2026 31.00p 32.50p 30.00p 31.20p 993520
20/02/2026 31.50p 32.00p 30.00p 31.00p 915881
19/02/2026 31.00p 32.00p 30.00p 31.70p 679965
18/02/2026 31.00p 33.00p 30.00p 31.50p 540469
17/02/2026 32.75p 33.00p 30.00p 31.00p 1114172
16/02/2026 29.50p 33.00p 27.00p 32.50p 3546991
13/02/2026 31.75p 32.00p 27.00p 28.10p 4936407
12/02/2026 36.00p 36.50p 31.00p 31.80p 2778305
11/02/2026 37.00p 38.00p 32.00p 35.90p 6855519
10/02/2026 34.75p 40.00p 33.50p 36.80p 10622783
09/02/2026 29.00p 38.50p 28.65p 35.40p 9661700
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

*Close Price adjusted for both dividends and splits