American Tungsten Corp (TUNG)

TUNG
🏛️ 캐나다 →
2.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-07 1.94 2.00 1.83 2.00 0.5M
2025-10-06 1.91 1.95 1.86 1.90 0.3M
2025-10-03 1.90 1.95 1.76 1.84 0.3M
2025-10-02 1.77 1.90 1.74 1.87 0.2M
2025-10-01 1.78 2.00 1.60 1.72 0.6M
2025-09-30 1.97 2.19 1.66 1.74 0.9M
2025-09-29 1.72 2.01 1.68 1.95 1.3M
2025-09-26 1.52 1.74 1.44 1.57 0.7M
2025-09-25 1.65 1.97 1.48 1.48 0.9M
2025-09-24 1.59 1.95 1.52 1.56 1.0M
2025-09-23 1.30 1.51 1.30 1.46 0.5M
2025-09-22 1.25 1.34 1.12 1.29 0.4M
2025-09-19 1.05 1.17 1.05 1.13 0.3M
2025-09-18 1.12 1.14 1.06 1.06 0.2M
2025-09-17 1.08 1.08 1.01 1.07 0.1M
2025-09-16 1.09 1.12 1.06 1.06 0.2M
2025-09-15 1.01 1.10 0.97 1.06 0.3M
2025-09-12 0.98 1.01 0.97 1.00 0.1M
2025-09-11 1.00 1.07 0.98 0.98 0.2M
2025-09-10 1.15 1.16 0.93 0.99 0.3M
2025-09-09 1.07 1.15 1.03 1.15 0.2M
2025-09-08 1.01 1.12 0.95 1.07 0.2M
2025-09-05 1.00 1.03 0.97 1.01 0.1M
2025-09-04 0.98 1.05 0.95 0.97 0.2M
2025-09-03 0.95 1.04 0.90 0.97 0.1M
2025-09-02 1.04 1.04 0.85 0.90 0.2M
2025-08-29 1.04 1.07 0.97 1.04 0.2M
2025-08-28 0.98 1.03 0.98 1.00 0.1M
2025-08-27 1.02 1.04 0.95 0.97 0.2M
2025-08-26 1.03 1.04 1.01 1.03 0.1M
2025-08-25 1.12 1.14 1.01 1.02 0.1M
2025-08-22 0.95 1.12 0.95 1.12 0.2M
2025-08-21 0.94 0.98 0.92 0.97 0.2M
2025-08-20 0.97 0.98 0.91 0.92 0.2M
2025-08-19 1.09 1.10 0.96 0.98 0.2M
2025-08-18 1.16 1.16 1.07 1.08 0.2M
2025-08-15 1.15 1.20 1.14 1.16 0.2M
2025-08-14 1.25 1.29 1.08 1.11 0.4M
2025-08-13 1.23 1.25 1.10 1.22 0.2M
2025-08-12 1.10 1.35 1.10 1.19 1.1M
2025-08-11 0.94 1.10 0.93 1.09 1.7M
2025-08-08 0.87 0.90 0.82 0.87 0.3M
2025-08-07 0.78 0.88 0.78 0.82 0.6M
2025-08-06 0.80 0.81 0.76 0.76 0.2M
2025-08-05 0.77 0.80 0.77 0.79 0.1M
2025-08-01 0.75 0.77 0.73 0.77 0.2M
2025-07-31 0.74 0.78 0.74 0.77 0.1M
2025-07-30 0.78 0.80 0.71 0.75 0.5M
2025-07-29 0.75 0.78 0.75 0.77 0.2M
2025-07-28 0.69 0.75 0.69 0.75 0.2M
2025-07-25 0.71 0.72 0.68 0.68 0.1M
2025-07-24 0.74 0.77 0.69 0.72 0.3M
2025-07-23 0.73 0.75 0.69 0.72 0.1M
2025-07-22 0.76 0.77 0.70 0.74 0.1M
2025-07-21 0.74 0.76 0.71 0.76 0.3M
2025-07-18 0.68 0.70 0.67 0.70 0.2M
2025-07-17 0.63 0.69 0.62 0.62 0.4M
2025-07-16 0.69 0.76 0.68 0.68 0.4M
2025-07-15 0.64 0.71 0.63 0.69 0.2M
2025-07-14 0.65 0.67 0.60 0.62 1.4M
2025-07-11 0.59 0.79 0.57 0.64 0.6M
2025-07-10 0.54 0.60 0.53 0.58 0.2M
2025-07-09 0.53 0.55 0.53 0.53 0.1M
2025-07-08 0.52 0.53 0.51 0.52 0.1M
2025-07-07 0.52 0.53 0.50 0.50 0.1M
2025-07-04 0.50 0.52 0.49 0.50 0.1M
2025-07-03 0.50 0.52 0.48 0.52 0.2M
2025-07-02 0.50 0.53 0.49 0.51 0.1M
2025-06-30 0.48 0.53 0.48 0.50 0.2M
2025-06-27 0.54 0.54 0.47 0.48 0.1M
2025-06-26 0.54 0.55 0.51 0.53 0.1M
2025-06-25 0.57 0.57 0.53 0.54 0.1M
2025-06-24 0.59 0.60 0.52 0.57 0.1M
2025-06-23 0.59 0.62 0.59 0.59 0.1M
2025-06-20 0.61 0.62 0.59 0.59 0.1M
2025-06-19 0.62 0.62 0.60 0.60 0.1M
2025-06-18 0.67 0.67 0.62 0.62 0.1M
2025-06-17 0.68 0.69 0.66 0.66 0.1M
2025-06-16 0.67 0.69 0.67 0.67 0.1M
2025-06-13 0.65 0.67 0.65 0.67 0.1M
2025-06-12 0.67 0.68 0.66 0.66 0.1M
2025-06-11 0.67 0.68 0.67 0.67 0.1M
2025-06-10 0.70 0.70 0.67 0.67 0.1M
2025-06-09 0.72 0.72 0.69 0.69 0.1M
2025-06-06 0.66 0.71 0.66 0.70 0.1M
2025-06-05 0.69 0.70 0.68 0.68 0.1M
2025-06-04 0.68 0.70 0.68 0.69 0.1M
2025-06-03 0.70 0.72 0.67 0.67 0.1M
2025-06-02 0.76 0.76 0.69 0.69 0.1M
2025-05-30 0.74 0.75 0.72 0.72 0.0M
2025-05-29 0.73 0.78 0.71 0.74 0.2M
2025-05-28 0.74 0.74 0.71 0.71 0.0M
2025-05-27 0.68 0.80 0.67 0.72 0.2M
2025-05-26 0.73 0.73 0.65 0.67 0.1M
2025-05-23 0.76 0.80 0.69 0.69 0.2M
2025-05-22 0.77 0.78 0.75 0.76 0.1M
2025-05-21 0.80 0.80 0.76 0.76 0.1M
2025-05-20 0.78 0.81 0.76 0.78 0.1M
2025-05-16 0.83 0.83 0.74 0.74 0.2M
2025-05-15 0.79 0.85 0.79 0.83 0.1M
2025-05-14 0.78 0.83 0.76 0.79 0.1M
2025-05-13 0.82 0.85 0.76 0.76 0.1M
2025-05-12 0.86 0.90 0.81 0.82 0.1M
2025-05-09 0.78 0.86 0.78 0.85 0.1M
2025-05-08 0.84 0.87 0.81 0.81 0.1M
2025-05-07 0.86 0.94 0.83 0.83 0.3M
2025-05-06 0.81 0.90 0.81 0.87 0.1M
2025-05-05 0.81 0.90 0.81 0.82 0.1M
2025-05-02 0.78 0.84 0.78 0.80 0.1M
2025-05-01 0.74 0.82 0.69 0.79 0.2M
2025-04-30 0.81 0.84 0.73 0.73 0.3M
2025-04-29 0.86 0.91 0.80 0.80 0.3M
2025-04-28 0.85 0.94 0.83 0.83 0.3M
2025-04-25 0.94 0.95 0.86 0.88 0.1M
2025-04-24 0.87 0.98 0.87 0.94 0.2M
2025-04-23 1.18 1.19 0.85 0.85 0.4M
2025-04-22 1.43 1.43 1.15 1.16 0.5M
2025-04-21 1.40 1.54 1.34 1.39 1.1M
2025-04-17 1.19 1.37 1.07 1.36 0.6M
2025-04-16 0.88 1.31 0.88 1.18 0.7M
2025-04-15 0.85 0.89 0.80 0.89 0.1M
2025-04-14 0.88 0.91 0.77 0.86 0.6M
2025-04-11 0.80 1.00 0.76 0.90 0.2M
2025-04-10 0.79 0.81 0.68 0.77 0.1M
2025-04-09 0.64 0.80 0.62 0.78 0.2M
2025-04-08 0.74 0.77 0.64 0.64 0.2M
2025-04-07 0.78 0.79 0.73 0.73 0.1M
2025-04-04 0.84 0.85 0.78 0.80 0.2M
2025-04-03 0.87 0.88 0.84 0.84 0.2M
2025-04-02 0.89 0.93 0.87 0.87 0.1M
2025-04-01 0.97 1.00 0.87 0.87 0.1M
2025-03-31 1.09 1.09 0.96 0.96 0.1M
2025-03-28 1.07 1.13 1.05 1.07 0.1M
2025-03-27 1.03 1.08 1.03 1.06 0.1M
2025-03-26 0.94 1.03 0.94 1.03 0.3M
2025-03-25 0.93 0.97 0.92 0.92 0.1M
2025-03-24 0.90 0.92 0.87 0.92 0.2M
2025-03-21 0.98 0.98 0.87 0.87 0.2M
2025-03-20 0.99 1.00 0.94 0.94 0.1M
2025-03-19 1.05 1.06 0.95 0.97 0.1M
2025-03-18 0.99 1.05 0.98 0.99 0.1M
2025-03-17 1.00 1.04 0.98 0.98 0.2M
2025-03-14 0.99 1.00 0.96 0.99 0.1M
2025-03-13 0.91 1.06 0.90 0.97 0.3M
2025-03-12 0.78 0.92 0.77 0.89 0.1M
2025-03-11 0.87 0.89 0.73 0.78 0.2M
2025-03-10 1.21 1.22 0.84 0.87 0.5M
2025-03-07 1.18 1.19 1.15 1.15 0.0M
2025-03-06 1.19 1.19 1.13 1.16 0.1M
2025-03-05 1.18 1.20 1.16 1.17 0.2M
2025-03-04 1.25 1.31 1.15 1.15 0.2M
2025-03-03 1.25 1.27 1.18 1.20 0.2M
2025-02-28 1.36 1.37 1.17 1.17 0.2M
2025-02-27 1.45 1.48 1.13 1.39 0.2M
2025-02-26 1.60 1.64 1.42 1.42 0.2M
2025-02-25 1.71 1.71 1.51 1.60 0.2M
2025-02-24 1.64 1.71 1.61 1.66 0.2M
2025-02-21 1.68 1.70 1.53 1.61 0.2M
2025-02-20 1.80 1.80 1.61 1.61 0.2M
2025-02-19 1.70 2.00 1.68 1.68 0.7M
2025-02-18 1.70 1.72 1.59 1.66 0.3M
2025-02-14 1.80 1.86 1.56 1.71 0.4M
2025-02-13 2.10 2.24 1.77 1.81 0.3M
2025-02-12 2.24 2.37 1.98 2.16 0.6M
2025-02-11 1.99 2.37 1.97 2.25 1.1M
2025-02-10 1.38 2.25 1.38 1.93 1.5M
2025-02-07 1.34 1.35 1.32 1.33 0.1M
2025-02-06 1.35 1.36 1.33 1.35 0.1M
2025-02-05 1.36 1.37 1.30 1.32 0.1M
2025-02-04 1.32 1.44 1.32 1.37 0.2M
2025-02-03 1.16 1.30 1.15 1.29 0.2M
2025-01-31 1.27 1.27 1.18 1.20 0.0M
2025-01-30 1.28 1.29 1.17 1.23 0.0M
2025-01-29 1.25 1.35 1.23 1.29 0.1M
2025-01-28 1.15 1.25 1.15 1.25 0.1M
2025-01-27 1.13 1.23 1.13 1.18 0.1M
2025-01-24 1.10 1.13 1.09 1.13 0.1M
2025-01-23 1.00 1.05 0.99 1.05 0.0M
2025-01-22 0.95 0.95 0.92 0.95 0.0M
2025-01-21 0.82 0.95 0.82 0.93 0.1M
2025-01-20 0.76 0.82 0.74 0.82 0.1M
2025-01-17 0.76 0.78 0.75 0.76 0.0M
2025-01-16 0.78 0.78 0.75 0.77 0.0M
2025-01-15 0.75 0.79 0.75 0.79 0.0M
2025-01-14 0.70 0.76 0.70 0.76 0.1M
2025-01-13 0.68 0.72 0.68 0.72 0.1M
2025-01-10 0.63 0.68 0.63 0.68 0.1M
2025-01-09 0.68 0.68 0.58 0.63 0.0M
2025-01-08 0.56 0.70 0.56 0.60 0.1M
2025-01-07 0.55 0.55 0.55 0.55 0.0M
2025-01-06 0.51 0.55 0.51 0.55 0.1M
2025-01-03 0.54 0.54 0.53 0.53 0.0M
2025-01-02 0.52 0.54 0.50 0.54 0.0M