Dark

DEMRF
AMERICAN TUNGSTEN CORP
stock OTC

Inactive

Aug 21, 2025

0.6926USD+3.978%(+0.0265)159,677

Pre-market

0.00USD-100.000%(-0.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-21	0.689700	0.706280	0.660000	0.692600	+3.978%	159,677	0.000%
2025-08-20	0.800000	0.800000	0.660000	0.666100	-4.186%	156,995	+3.978%
2025-08-19	0.767300	0.820000	0.690600	0.695200	-12.111%	518,293	-0.374%
2025-08-18	0.844000	0.869900	0.790000	0.791000	-6.100%	369,083	-12.440%
2025-08-15	0.890000	0.890000	0.813200	0.842389	+4.140%	278,199	-17.781%
2025-08-14	0.897550	0.935300	0.783400	0.808900	-4.295%	474,528	-14.378%
2025-08-13	0.892500	0.905900	0.800000	0.845200	-2.289%	439,005	-18.055%
2025-08-12	0.898250	0.989900	0.780500	0.865000	+10.410%	2,080,740	-19.931%
2025-08-11	0.690000	0.799800	0.680000	0.783440	+24.011%	2,010,935	-11.595%
2025-08-08	0.625000	0.650000	0.601600	0.631750	+5.379%	85,786	+9.632%
2025-08-07	0.571000	0.640400	0.559000	0.599500	+6.863%	189,352	+15.530%
2025-08-06	0.563900	0.581100	0.547100	0.561000	-3.276%	240,929	+23.458%
2025-08-05	0.547475	0.590000	0.547475	0.580000	0.000%	138,139	+19.414%
2025-08-04	0.590000	0.590000	0.528100	0.580000	+5.455%	112,851	+19.414%
2025-08-01	0.599900	0.599900	0.535000	0.550000	-0.149%	90,165	+25.927%
2025-07-31	0.542300	0.570000	0.534600	0.550820	-1.463%	53,955	+25.740%
2025-07-30	0.644000	0.644000	0.525000	0.559000	-0.045%	85,858	+23.900%
2025-07-29	0.515000	0.577400	0.515000	0.559250	+6.727%	218,972	+23.844%
2025-07-28	0.503000	0.560000	0.503000	0.524000	+2.967%	191,390	+32.176%
2025-07-25	0.508000	0.532200	0.503000	0.508900	-2.416%	76,323	+36.097%
2025-07-24	0.546200	0.565600	0.497000	0.521500	-4.683%	332,402	+32.809%
2025-07-23	0.540000	0.547120	0.534451	0.547120	+0.426%	42,904	+26.590%
2025-07-22	0.550000	0.556500	0.524500	0.544800	-0.945%	145,499	+27.129%
2025-07-21	0.537700	0.550000	0.505000	0.550000	+8.246%	164,931	+25.927%
2025-07-18	0.537700	0.537700	0.480200	0.508100	+10.697%	58,687	+36.312%
2025-07-17	0.460900	0.504764	0.450000	0.459000	-6.897%	109,394	+50.893%
2025-07-16	0.505000	0.550000	0.493000	0.493000	-2.376%	208,548	+40.487%
2025-07-15	0.440500	0.550000	0.440500	0.505000	+10.358%	164,016	+37.149%
2025-07-14	0.477600	0.506400	0.437300	0.457600	-4.603%	134,455	+51.355%
2025-07-11	0.444100	0.568000	0.418200	0.479680	+10.297%	327,859	+44.388%
2025-07-10	0.471500	0.471500	0.391800	0.434900	+11.513%	126,366	+59.255%
2025-07-09	0.390000	0.399500	0.380300	0.390000	+2.068%	77,101	+77.590%
2025-07-08	0.365600	0.389500	0.365600	0.382100	+3.270%	86,019	+81.261%
2025-07-07	0.367000	0.396500	0.367000	0.370000	+1.001%	130,739	+87.189%
2025-07-03	0.380565	0.390000	0.350000	0.366334	-4.650%	281,177	+89.062%
2025-07-02	0.363650	0.384200	0.359515	0.384200	+0.972%	126,192	+80.271%
2025-07-01	0.423600	0.423600	0.360000	0.380500	-1.040%	81,820	+82.024%
2025-06-30	0.348500	0.389400	0.342000	0.384500	+7.073%	117,394	+80.130%
2025-06-27	0.390000	0.390000	0.340100	0.359100	-6.981%	97,371	+92.871%
2025-06-26	0.393600	0.400000	0.380000	0.386050	-1.013%	72,023	+79.407%
2025-06-25	0.416150	0.416150	0.390000	0.390000	-5.386%	95,299	+77.590%
2025-06-24	0.420000	0.440000	0.382600	0.412200	-5.241%	138,288	+68.025%
2025-06-23	0.450650	0.454300	0.430000	0.435000	+1.874%	73,598	+59.218%
2025-06-20	0.450000	0.460200	0.427000	0.427000	-6.595%	82,930	+62.201%
2025-06-18	0.486100	0.488100	0.441090	0.457150	-7.646%	158,907	+51.504%
2025-06-17	0.503900	0.527900	0.489220	0.495000	-2.808%	34,443	+39.919%
2025-06-16	0.489000	0.515000	0.489000	0.509300	+5.097%	59,695	+35.991%
2025-06-13	0.471000	0.500000	0.471000	0.484600	-0.140%	46,641	+42.922%
2025-06-12	0.500000	0.509900	0.485280	0.485280	-0.963%	39,659	+42.722%
2025-06-11	0.490000	0.509900	0.490000	0.490000	0.000%	69,064	+41.347%
2025-06-10	0.514900	0.514900	0.489595	0.490000	-3.940%	107,239	+41.347%
2025-06-09	0.518700	0.534400	0.500000	0.510100	-0.274%	45,654	+35.777%
2025-06-06	0.499600	0.518400	0.489200	0.511500	-0.680%	77,611	+35.406%
2025-06-05	0.500000	0.517400	0.500000	0.515000	+1.980%	82,850	+34.485%
2025-06-04	0.499500	0.510000	0.488303	0.505000	+1.000%	120,747	+37.149%
2025-06-03	0.515200	0.525720	0.498700	0.500000	-5.177%	119,502	+38.520%
2025-06-02	0.537500	0.565600	0.500000	0.527300	-1.938%	101,576	+31.348%
2025-05-30	0.529500	0.560700	0.529500	0.537720	-0.071%	59,127	+28.803%
2025-05-29	0.557500	0.576300	0.510000	0.538100	+4.283%	226,569	+28.712%
2025-05-28	0.531600	0.593000	0.513000	0.516000	-2.018%	56,190	+34.225%
2025-05-27	0.505100	0.592200	0.500000	0.526625	+3.260%	100,260	+31.517%
2025-05-23	0.553700	0.602950	0.497000	0.510000	-8.939%	197,199	+35.804%
2025-05-22	0.554500	0.573200	0.550000	0.560062	-0.245%	130,778	+23.665%
2025-05-21	0.562500	0.578675	0.551000	0.561440	-0.560%	26,475	+23.361%
2025-05-20	0.605000	0.605000	0.550000	0.564600	+2.655%	84,240	+22.671%
2025-05-19	0.565000	0.622000	0.543000	0.550000	+1.927%	93,184	+25.927%
2025-05-16	0.600000	0.600000	0.539600	0.539600	-9.766%	145,632	+28.354%
2025-05-15	0.585000	0.612300	0.580000	0.598000	+4.935%	104,636	+15.819%
2025-05-14	0.557000	0.589900	0.548350	0.569878	+2.681%	134,301	+21.535%
2025-05-13	0.610000	0.610000	0.550100	0.555000	-5.932%	118,452	+24.793%
2025-05-12	0.620500	0.650000	0.582948	0.590000	-5.297%	169,760	+17.390%
2025-05-09	0.590000	0.623000	0.577700	0.623000	+5.540%	166,261	+11.172%
2025-05-08	0.607050	0.631900	0.590300	0.590300	-6.302%	120,419	+17.330%
2025-05-07	0.655000	0.684160	0.620000	0.630000	-3.077%	201,637	+9.937%
2025-05-06	0.597000	0.666600	0.597000	0.650000	+6.720%	122,645	+6.554%
2025-05-05	0.590000	0.640000	0.582500	0.609070	+3.250%	118,902	+13.714%
2025-05-02	0.580000	0.600000	0.576600	0.589900	+2.059%	82,954	+17.410%
2025-05-01	0.542000	0.592800	0.500000	0.578000	+6.662%	235,759	+19.827%
2025-04-30	0.604000	0.635000	0.535000	0.541900	-8.153%	230,746	+27.810%
2025-04-29	0.609000	0.661500	0.588400	0.590000	-3.295%	163,409	+17.390%
2025-04-28	0.619000	0.684000	0.610000	0.610100	-3.266%	267,002	+13.522%
2025-04-25	0.675000	0.700000	0.625050	0.630700	-7.250%	155,410	+9.814%
2025-04-24	0.622300	0.709900	0.619000	0.680000	+6.250%	232,289	+1.853%
2025-04-23	0.869200	0.870000	0.640000	0.640000	-24.000%	452,841	+8.219%
2025-04-22	1.050000	1.050000	0.828850	0.842100	-15.790%	516,445	-17.753%
2025-04-21	1.110000	1.130000	0.975000	1.000000	+2.093%	1,086,778	-30.740%
2025-04-17	0.850000	1.014000	0.774739	0.979500	+15.235%	534,217	-29.290%
2025-04-16	0.635300	0.903900	0.635300	0.850000	+32.730%	362,889	-18.518%
2025-04-15	0.606000	0.640400	0.585970	0.640400	+5.502%	114,335	+8.151%
2025-04-14	0.652000	0.680000	0.560000	0.607000	-3.559%	418,411	+14.102%
2025-04-11	0.571058	0.708400	0.542200	0.629400	+11.280%	214,749	+10.041%
2025-04-10	0.551200	0.572096	0.497900	0.565600	+0.106%	64,997	+22.454%
2025-04-09	0.457000	0.565000	0.438750	0.565000	+25.556%	112,603	+22.584%
2025-04-08	0.526800	0.543200	0.450000	0.450000	-13.478%	117,931	+53.911%
2025-04-07	0.542000	0.552550	0.515100	0.520100	-6.305%	120,260	+33.167%
2025-04-04	0.598000	0.606700	0.544800	0.555100	-8.851%	214,497	+24.770%
2025-04-03	0.610100	0.631900	0.592600	0.609000	-1.297%	257,277	+13.727%
2025-04-02	0.627000	0.656000	0.616000	0.617000	-3.594%	125,439	+12.253%
2025-04-01	0.680000	0.694050	0.632000	0.640000	-4.478%	118,782	+8.219%
2025-03-31	0.744800	0.763000	0.670000	0.670000	-10.702%	173,528	+3.373%
2025-03-28	0.754000	0.800000	0.739200	0.750300	+0.711%	83,424	-7.690%
2025-03-27	0.729000	0.766500	0.716550	0.745000	+4.196%	116,055	-7.034%
2025-03-26	0.661000	0.725000	0.658536	0.715000	+10.000%	316,974	-3.133%
2025-03-25	0.642000	0.686402	0.642000	0.650000	+1.961%	60,241	+6.554%
2025-03-24	0.634000	0.650600	0.623000	0.637500	+3.659%	183,184	+8.643%
2025-03-21	0.676000	0.686500	0.612720	0.615000	-7.727%	88,112	+12.618%
2025-03-20	0.699700	0.703080	0.663000	0.666500	-2.501%	43,623	+3.916%
2025-03-19	0.750000	0.750000	0.666200	0.683600	-1.858%	81,476	+1.317%
2025-03-18	0.688600	0.730600	0.686000	0.696540	+0.409%	99,354	-0.566%
2025-03-17	0.690300	0.729700	0.690300	0.693700	-0.259%	110,578	-0.159%
2025-03-14	0.696920	0.700000	0.669250	0.695500	+3.159%	158,675	-0.417%
2025-03-13	0.620000	0.739900	0.620000	0.674200	+8.742%	195,414	+2.729%
2025-03-12	0.547000	0.625000	0.530100	0.620000	+12.555%	133,622	+11.710%
2025-03-11	0.609000	0.617862	0.505000	0.550840	-7.809%	193,285	+25.735%
2025-03-10	0.810250	0.840000	0.578000	0.597500	-25.735%	461,298	+15.916%
2025-03-07	0.828000	0.835000	0.780000	0.804548	-1.741%	67,056	-13.914%
2025-03-06	0.833000	0.839700	0.789230	0.818800	+0.565%	77,880	-15.413%
2025-03-05	0.815000	0.855500	0.814200	0.814200	+1.775%	126,043	-14.935%
2025-03-04	0.880000	0.940000	0.790000	0.800000	-2.189%	300,783	-13.425%
2025-03-03	0.850000	0.884800	0.803600	0.817900	-1.458%	273,028	-15.320%
2025-02-28	0.937000	0.959900	0.800000	0.830000	-12.843%	224,849	-16.554%
2025-02-27	1.000000	1.015000	0.794000	0.952300	-4.770%	306,964	-27.271%
2025-02-26	1.126942	1.150000	0.996307	1.000000	-9.091%	345,454	-30.740%
2025-02-25	1.180000	1.200000	1.070000	1.100000	-5.450%	178,572	-37.036%
2025-02-24	1.220000	1.220000	1.140000	1.163400	+3.875%	336,954	-40.468%
2025-02-21	1.170000	1.200000	1.060000	1.120000	-2.269%	221,822	-38.161%
2025-02-20	1.290000	1.330000	1.140000	1.146000	-2.881%	354,913	-39.564%
2025-02-19	1.235000	1.420000	1.180000	1.180000	0.000%	1,256,991	-41.305%
2025-02-18	1.250000	1.280000	1.130000	1.180000	+0.855%	440,704	-41.305%
2025-02-14	1.330000	1.350000	1.100000	1.170000	-12.030%	352,646	-40.803%
2025-02-13	1.535000	1.574000	1.250000	1.330000	-13.072%	541,942	-47.925%
2025-02-12	1.650000	1.700000	1.395600	1.530000	-6.866%	660,765	-54.732%
2025-02-11	1.470000	1.660000	1.415000	1.642800	+21.229%	1,151,697	-57.840%
2025-02-10	0.993350	1.579900	0.965000	1.355123	+42.675%	1,617,478	-48.890%
2025-02-07	1.000000	1.000000	0.920000	0.949800	-2.082%	12,199	-27.079%
2025-02-06	0.930000	0.970000	0.930000	0.970000	+5.435%	2,100	-28.598%
2025-02-05	0.956000	1.000000	0.920000	0.920000	-5.660%	15,237	-24.717%
2025-02-04	0.973600	0.997400	0.957000	0.975200	+9.709%	24,244	-28.979%
2025-02-03	0.822000	0.955200	0.790000	0.888900	+4.576%	39,990	-22.083%
2025-01-31	0.870000	0.939300	0.814500	0.850000	-1.295%	36,302	-18.518%
2025-01-30	0.915450	0.950000	0.829200	0.861150	-1.017%	30,148	-19.573%
2025-01-29	0.898000	0.941000	0.868000	0.870000	+3.602%	31,111	-20.391%
2025-01-28	0.806000	0.854000	0.806000	0.839750	+2.159%	63,203	-17.523%
2025-01-27	0.800000	0.844000	0.788100	0.822000	+6.892%	41,885	-15.742%
2025-01-24	0.774000	0.840000	0.751550	0.769000	+4.840%	26,560	-9.935%
2025-01-23	0.685000	0.734000	0.685000	0.733500	+12.036%	2,886	-5.576%
2025-01-22	0.656500	0.658285	0.635200	0.654700	+9.117%	6,446	+5.789%
2025-01-21	0.600000	0.600000	0.600000	0.600000	+13.572%	665	+15.433%
2025-01-17	0.532000	0.545000	0.515000	0.528300	-0.321%	10,262	+31.100%
2025-01-16	0.544150	0.548000	0.528550	0.530000	-3.636%	14,639	+30.679%
2025-01-15	0.530000	0.557000	0.530000	0.550000	+10.709%	13,020	+25.927%
2025-01-14	0.490000	0.507000	0.488500	0.496800	+3.457%	13,120	+39.412%
2025-01-13	0.492000	0.492000	0.480200	0.480200	+7.068%	5,100	+44.232%
2025-01-10	0.454600	0.500000	0.421000	0.448500	+14.706%	6,600	+54.426%
2025-01-08	0.395000	0.395000	0.372200	0.391000	+3.303%	3,060	+77.136%
2025-01-07	0.376500	0.378500	0.376500	0.378500	+1.461%	2,180	+82.985%
2025-01-06	0.389000	0.389000	0.365100	0.373050	-6.691%	5,620	+85.659%
2025-01-03	0.399800	0.399800	0.399800	0.399800	-0.050%	5,000	+73.237%
2024-12-19	0.400000	0.400000	0.400000	0.400000	+2.749%	2,000	+73.150%
2024-12-17	0.382300	0.389300	0.349350	0.389300	0.000%	12,000	+77.909%

.dark-mode .vNrZvg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNrZvg{ color: #333333; background-color: white; border: 2px solid #333333; }DEMRFAMERICAN TUNGSTEN CORPstock OTC

DEMRF
AMERICAN TUNGSTEN CORP
stock OTC