ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36165
-0.01%
Bitcoin
66,938.86
-0.21%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Tungsten Mining NL (TGN)

  7. Tungsten Mining NL (TGN) Historical

TGN Tungsten Mining NL

0.0875
0.0025 (2.94%)
May 17 2024 - Closed
Delayed by 20 minutes

TGN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.0875 0.0025 2.94% 0.085 0.089 0.085 198,727
May 16 2024 0.085 -0.006 -6.59% 0.09 0.09 0.084 365,156
May 15 2024 0.091 0.00 0.00% 0.091 0.091 0.091 168
May 14 2024 0.091 0.00 0.00% 0.091 0.091 0.091 11
May 13 2024 0.091 0.01 12.35% 0.086 0.091 0.086 195,359
May 10 2024 0.081 0.001 1.25% 0.081 0.081 0.081 2,123
May 09 2024 0.08 0.002 2.56% 0.08 0.08 0.08 32,741
May 08 2024 0.078 0.004 5.41% 0.078 0.078 0.078 31,865
May 07 2024 0.074 -0.006 -7.50% 0.074 0.074 0.074 10,072
May 06 2024 0.08 -0.004 -4.76% 0.08 0.082 0.079 117,268
May 03 2024 0.084 0.00 0.00% 0.084 0.084 0.084 0.00
May 02 2024 0.084 0.00 0.00% 0.084 0.084 0.084 0.00
May 01 2024 0.084 0.00 0.00% 0.084 0.084 0.084 59,752
Apr 30 2024 0.084 -0.001 -1.18% 0.083 0.085 0.083 228,340
Apr 29 2024 0.085 0.00 0.00% 0.085 0.085 0.085 64,609
Apr 26 2024 0.085 -0.006 -6.59% 0.09 0.09 0.085 165,998
Apr 24 2024 0.091 -0.006 -6.19% 0.091 0.091 0.091 5,495
Apr 23 2024 0.097 -0.002 -2.02% 0.097 0.097 0.097 5,059
Apr 22 2024 0.099 0.00 0.00% 0.099 0.099 0.098 92,366
Apr 19 2024 0.099 0.004 4.21% 0.099 0.099 0.099 7,000
Apr 18 2024 0.095 0.007 7.95% 0.089 0.095 0.087 704,127
Apr 17 2024 0.088 0.013 17.33% 0.082 0.088 0.082 11,220
Apr 16 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0.00
Apr 15 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0.00
Apr 12 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0.00
Apr 11 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0.00
Apr 10 2024 0.075 -0.007 -8.54% 0.08 0.08 0.075 120,000
Apr 09 2024 0.082 -0.004 -4.65% 0.082 0.082 0.082 33,040
Apr 08 2024 0.086 0.00 0.00% 0.086 0.086 0.086 0.00
Apr 05 2024 0.086 0.006 7.50% 0.093 0.094 0.085 558,299
Apr 04 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0.00
Apr 03 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0.00
Apr 02 2024 0.08 -0.005 -5.88% 0.08 0.08 0.08 90,909
Mar 28 2024 0.085 0.00 0.00% 0.085 0.085 0.085 15,000
Mar 27 2024 0.085 -0.014 -14.14% 0.092 0.092 0.085 108,058
Mar 26 2024 0.099 0.00 0.00% 0.099 0.099 0.099 10,000
Mar 25 2024 0.099 -0.001 -1.00% 0.094 0.115 0.094 190,401
Mar 22 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0.00
Mar 21 2024 0.10 0.005 5.26% 0.10 0.10 0.10 10,000
Mar 20 2024 0.095 0.01 11.76% 0.10 0.105 0.095 231,590
Mar 19 2024 0.085 0.021 32.81% 0.069 0.085 0.069 634,106
Mar 18 2024 0.064 0.00 0.00% 0.064 0.064 0.064 0.00
Mar 15 2024 0.064 0.001 1.59% 0.065 0.065 0.064 137,117
Mar 14 2024 0.063 0.005 8.62% 0.063 0.063 0.063 140,000
Mar 13 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0.00
Mar 12 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0.00
Mar 11 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0.00
Mar 07 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0.00
Mar 06 2024 0.058 -0.012 -17.14% 0.063 0.063 0.058 53,796
Mar 05 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0.00
Mar 04 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0.00
Mar 03 2024 0.07 0.00 0.00% 0.07 0.07 0.07 10,207
Feb 29 2024 0.07 -0.005 -6.67% 0.07 0.07 0.07 5,486
Feb 28 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0.00
Feb 27 2024 0.075 0.006 8.70% 0.067 0.075 0.067 283,063
Feb 26 2024 0.069 0.00 0.00% 0.061 0.069 0.061 12,087
Feb 25 2024 0.069 0.001 1.47% 0.068 0.069 0.068 35,206
Feb 22 2024 0.068 0.00 0.00% 0.068 0.068 0.068 0.00
Feb 21 2024 0.068 -0.002 -2.86% 0.068 0.068 0.068 15,000
Feb 20 2024 0.07 -0.003 -4.11% 0.07 0.07 0.07 50,000
Feb 19 2024 0.073 -0.006 -7.59% 0.074 0.075 0.073 124,620
Feb 18 2024 0.079 0.00 0.00% 0.079 0.079 0.079 0.00
Feb 15 2024 0.079 0.00 0.00% 0.079 0.079 0.079 0.00

Your Recent History

ASX
TGN
Tungsten Mining NL
ASX
WSQHA
Series 2013 1 WST
ASX
TLSSWA
ASX
SYAN
Sayona Mining
ASX
XJOWOA
TSX
EUR
First Trust AlphaDEX ETF
ASX
ARU
Arafura Rare Earths
TSXV
LAR
ASX
GMO
LSE
0DWX
Ossiam Us Minimum Varian...
ASX
LHM
Land and Homes
ASX
RMRDA
LSE
OPG
Opg Power Ventures
TSXV
GSV
Gold Standard Ventures Corp.
TSXV
VGD
Visible Gold Mines
ASX
GTERD
Great Western Exploration
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved