Tungsten Mining NL (TGN)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -3.57142857143 | 0.084 | 0.09 | 0.08 | 28006 | 0.08490772 | DE |
| 4 | -0.009 | -10 | 0.09 | 0.11 | 0.08 | 121070 | 0.09368487 | DE |
| 12 | -0.002 | -2.40963855422 | 0.083 | 0.145 | 0.078 | 239174 | 0.09815449 | DE |
| 26 | 0.03 | 58.8235294118 | 0.051 | 0.145 | 0.05 | 191406 | 0.08711445 | DE |
| 52 | 0.018 | 28.5714285714 | 0.063 | 0.145 | 0.044 | 214117 | 0.07490279 | DE |
| 156 | -0.029 | -26.3636363636 | 0.11 | 0.15 | 0.044 | 134933 | 0.08043835 | DE |
| 260 | -0.039 | -32.5 | 0.12 | 0.26 | 0.044 | 168346 | 0.12135947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 0.081 | -0.001 | -1.22 | 0.08 | 0.081 | 0.08 | 91906 |
| 1741842900 | 0.082 | 0.002 | 2.50 | 0.08 | 0.085 | 0.08 | 203373 |
| 1741756500 | 0.08 | -0.006 | -6.98 | 0.084 | 0.084 | 0.08 | 41862 |
| 1741670100 | 0.0859999 | -0.003 | -3.37 | 0.0859999 | 0.088 | 0.083 | 27224 |
| 1741583700 | 0.089 | 0 | 0.00 | 0.089 | 0.09 | 0.089 | 10530 |
| 1741324500 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1741238100 | 0.089 | 0.0030001 | 3.49 | 0.084 | 0.089 | 0.084 | 32407 |
| 1741151700 | 0.0859999 | 0 | 0.00 | 0.085 | 0.0859999 | 0.082 | 127208 |
| 1741065300 | 0.0859999 | -0.001 | -1.15 | 0.0869999 | 0.0869999 | 0.0859999 | 78600 |
| 1740978900 | 0.0869999 | -0.003 | -3.33 | 0.093 | 0.093 | 0.0869999 | 11864 |
| 1740719700 | 0.09 | -0.004 | -4.26 | 0.094 | 0.094 | 0.0859999 | 195239 |
| 1740633300 | 0.094 | -0.001 | -1.05 | 0.093 | 0.094 | 0.089 | 126261 |
| 1740546900 | 0.095 | 0.004 | 4.40 | 0.091 | 0.095 | 0.091 | 3063 |
| 1740460500 | 0.091 | -0.003 | -3.19 | 0.094 | 0.096 | 0.091 | 77989 |
| 1740374100 | 0.094 | -0.011 | -10.48 | 0.105 | 0.105 | 0.092 | 344410 |
| 1740114900 | 0.105 | 0.005 | 5.00 | 0.1 | 0.11 | 0.1 | 342762 |
| 1740028500 | 0.1 | 0.004 | 4.17 | 0.097 | 0.1 | 0.097 | 224288 |
| 1739942100 | 0.096 | 0.008 | 9.09 | 0.089 | 0.097 | 0.089 | 151427 |
| 1739855700 | 0.088 | -0.001 | -1.12 | 0.088 | 0.088 | 0.088 | 137012 |
| 1739769300 | 0.089 | -0.001 | -1.11 | 0.09 | 0.09 | 0.088 | 89113 |
| 1739510100 | 0.09 | 0 | 0.00 | 0.092 | 0.092 | 0.09 | 58170 |
| 1739423700 | 0.09 | 0 | 0.00 | 0.09 | 0.092 | 0.09 | 220909 |
| 1739337300 | 0.09 | 0 | 0.00 | 0.089 | 0.09 | 0.089 | 68210 |
| 1739250900 | 0.09 | -0.009 | -9.09 | 0.105 | 0.105 | 0.089 | 2498867 |
| 1739164500 | 0.099 | -0.006 | -5.71 | 0.105 | 0.105 | 0.099 | 703648 |
| 1738905300 | 0.105 | -0.01 | -8.70 | 0.12 | 0.125 | 0.105 | 632876 |
| 1738818900 | 0.115 | 0 | 0.00 | 0.13 | 0.13 | 0.11 | 693897 |
| 1738732500 | 0.115 | 0.027 | 30.68 | 0.11 | 0.145 | 0.1 | 2170847 |
| 1738646100 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 65000 |
| 1738559700 | 0.088 | 0 | 0.00 | 0.092 | 0.092 | 0.085 | 169754 |
| 1738300500 | 0.088 | 0 | 0.00 | 0.089 | 0.089 | 0.088 | 6695 |
| 1738214100 | 0.088 | 0.0020001 | 2.33 | 0.09 | 0.092 | 0.088 | 300231 |
| 1738127700 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1738041300 | 0.0859999 | -0.007 | -7.53 | 0.094 | 0.094 | 0.0859999 | 1523 |
| 1737695700 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 62979 |
| 1737609300 | 0.093 | 0 | 0.00 | 0.094 | 0.094 | 0.093 | 81988 |
| 1737522900 | 0.093 | 0 | 0.00 | 0.094 | 0.094 | 0.093 | 7046 |
| 1737436500 | 0.093 | 0.004 | 4.49 | 0.089 | 0.093 | 0.089 | 19347 |
| 1737350100 | 0.089 | 0.0030001 | 3.49 | 0.0859999 | 0.089 | 0.0859999 | 46443 |
| 1737090900 | 0.0859999 | -0.008 | -8.51 | 0.089 | 0.089 | 0.0859999 | 23941 |
| 1737004500 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1736918100 | 0.094 | 0 | 0.00 | 0.094 | 0.094 | 0.094 | 0 |
| 1736831700 | 0.094 | 0.004 | 4.44 | 0.084 | 0.094 | 0.084 | 14941 |
| 1736745300 | 0.09 | -0.001 | -1.10 | 0.085 | 0.09 | 0.078 | 73556 |
| 1736486100 | 0.091 | -0.004 | -4.21 | 0.097 | 0.097 | 0.09 | 263745 |
| 1736399700 | 0.095 | 0 | 0.00 | 0.097 | 0.097 | 0.093 | 85000 |
| 1736313300 | 0.095 | -0.003 | -3.06 | 0.099 | 0.099 | 0.095 | 113529 |
| 1736226900 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 1489 |
| 1736140500 | 0.098 | 0.002 | 2.08 | 0.097 | 0.1 | 0.097 | 324977 |
| 1735881300 | 0.096 | 0.005 | 5.49 | 0.096 | 0.096 | 0.096 | 46659 |
| 1735794900 | 0.091 | -0.003 | -3.19 | 0.095 | 0.096 | 0.091 | 493473 |
| 1735617660 | 0.094 | 0.001 | 1.08 | 0.094 | 0.094 | 0.094 | 150000 |
| 1735535700 | 0.093 | 0.003 | 3.33 | 0.09 | 0.093 | 0.089 | 648750 |
| 1735276500 | 0.09 | 0.002 | 2.27 | 0.09 | 0.09 | 0.0859999 | 43201 |
| 1735014060 | 0.088 | -0.002 | -2.22 | 0.088 | 0.088 | 0.088 | 67244 |
| 1734930900 | 0.09 | 0.0030001 | 3.45 | 0.089 | 0.09 | 0.089 | 30000 |
| 1734671700 | 0.0869999 | 0.0049999 | 6.10 | 0.085 | 0.0869999 | 0.084 | 183225 |
| 1734585300 | 0.082 | 0 | 0.00 | 0.083 | 0.083 | 0.082 | 43631 |
| 1734498900 | 0.082 | 0.002 | 2.50 | 0.081 | 0.082 | 0.0709999 | 208982 |
| 1734412500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734326100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
