Thungela Resources Limited (JSE:TGA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,065.00
+85.00 (1.07%)
Nov 7, 2025, 5:06 PM SAST
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7,970.00 | 8,099.00 | 7,960.00 | 8,065.00 | 8,064.00 | 1.07% | 428,144 |
| Nov 6, 2025 | 7,806.00 | 7,980.00 | 7,757.00 | 7,980.00 | 7,980.00 | 2.45% | 188,042 |
| Nov 5, 2025 | 7,750.00 | 7,807.00 | 7,638.00 | 7,789.00 | 7,789.00 | 1.92% | 468,563 |
| Nov 4, 2025 | 7,694.00 | 7,795.00 | 7,600.00 | 7,642.00 | 7,642.00 | 0.53% | 565,905 |
| Nov 3, 2025 | 7,655.00 | 7,823.00 | 7,581.00 | 7,602.00 | 7,602.00 | -0.67% | 406,839 |
| Oct 31, 2025 | 7,800.00 | 7,800.00 | 7,620.00 | 7,653.00 | 7,653.00 | - | 684,762 |
| Oct 30, 2025 | 7,612.00 | 7,787.00 | 7,599.00 | 7,653.00 | 7,653.00 | 0.71% | 324,598 |
| Oct 29, 2025 | 7,566.00 | 7,742.00 | 7,466.00 | 7,599.00 | 7,599.00 | 2.19% | 471,663 |
| Oct 28, 2025 | 7,391.00 | 7,566.00 | 7,310.00 | 7,436.00 | 7,436.00 | 0.46% | 421,397 |
| Oct 27, 2025 | 7,746.00 | 7,746.00 | 7,400.00 | 7,402.00 | 7,402.00 | -2.17% | 447,089 |
| Oct 24, 2025 | 7,601.00 | 7,782.00 | 7,500.00 | 7,566.00 | 7,566.00 | -0.46% | 399,120 |
| Oct 23, 2025 | 7,398.00 | 7,684.00 | 7,398.00 | 7,601.00 | 7,601.00 | 2.83% | 763,023 |
| Oct 22, 2025 | 7,575.00 | 7,663.00 | 7,380.00 | 7,392.00 | 7,392.00 | -1.78% | 1,683,054 |
| Oct 21, 2025 | 7,822.00 | 7,844.00 | 7,500.00 | 7,526.00 | 7,526.00 | -3.73% | 587,707 |
| Oct 20, 2025 | 8,128.00 | 8,245.00 | 7,816.00 | 7,818.00 | 7,818.00 | -3.80% | 705,369 |
| Oct 17, 2025 | 8,391.00 | 8,426.00 | 8,100.00 | 8,127.00 | 8,127.00 | -3.05% | 880,122 |
| Oct 16, 2025 | 8,614.00 | 8,641.00 | 8,340.00 | 8,383.00 | 8,383.00 | -2.67% | 531,692 |
| Oct 15, 2025 | 8,500.00 | 8,646.00 | 8,500.00 | 8,613.00 | 8,613.00 | 1.03% | 235,662 |
| Oct 14, 2025 | 8,502.00 | 8,635.00 | 8,479.00 | 8,525.00 | 8,525.00 | 0.59% | 384,938 |
| Oct 13, 2025 | 8,483.00 | 8,528.00 | 8,343.00 | 8,475.00 | 8,475.00 | -0.16% | 582,224 |
| Oct 10, 2025 | 8,673.00 | 8,781.00 | 8,450.00 | 8,489.00 | 8,489.00 | -3.17% | 651,828 |
| Oct 9, 2025 | 8,600.00 | 9,049.00 | 8,581.00 | 8,767.00 | 8,767.00 | 2.79% | 890,830 |
| Oct 8, 2025 | 8,685.00 | 8,685.00 | 8,500.00 | 8,529.00 | 8,529.00 | -1.01% | 2,018,922 |
| Oct 7, 2025 | 8,686.00 | 8,720.00 | 8,515.00 | 8,616.00 | 8,616.00 | -0.23% | 340,551 |
| Oct 6, 2025 | 8,834.00 | 8,855.00 | 8,610.00 | 8,636.00 | 8,636.00 | -0.08% | 269,397 |
| Oct 3, 2025 | 8,716.00 | 8,780.00 | 8,596.00 | 8,643.00 | 8,643.00 | 1.09% | 497,851 |
| Oct 2, 2025 | 8,799.00 | 8,799.00 | 8,550.00 | 8,550.00 | 8,550.00 | -0.59% | 411,216 |
| Oct 1, 2025 | 8,700.00 | 9,199.00 | 8,601.00 | 8,601.00 | 8,601.00 | -1.74% | 526,886 |
| Sep 30, 2025 | 8,892.00 | 8,892.00 | 8,486.00 | 8,753.00 | 8,753.00 | -0.13% | 3,318,894 |
| Sep 29, 2025 | 8,750.00 | 8,814.00 | 8,608.00 | 8,764.00 | 8,764.00 | 1.33% | 240,203 |
| Sep 26, 2025 | 8,890.00 | 8,893.00 | 8,455.00 | 8,649.00 | 8,649.00 | -2.55% | 1,571,067 |
| Sep 25, 2025 | 8,898.00 | 9,053.00 | 8,712.00 | 8,875.00 | 8,875.00 | 3.20% | 543,189 |
| Sep 23, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.08% | 296,184 |
| Sep 22, 2025 | 8,742.00 | 8,879.00 | 8,556.00 | 8,694.00 | 8,694.00 | 1.41% | 402,275 |
| Sep 19, 2025 | 8,600.00 | 8,715.00 | 8,500.00 | 8,573.00 | 8,573.00 | -0.16% | 1,660,465 |
| Sep 18, 2025 | 8,700.00 | 8,898.00 | 8,577.00 | 8,587.00 | 8,587.00 | -1.01% | 1,415,887 |
| Sep 17, 2025 | 8,745.00 | 8,745.00 | 8,536.00 | 8,675.00 | 8,675.00 | 0.41% | 439,127 |
| Sep 16, 2025 | 8,700.00 | 8,834.00 | 8,529.00 | 8,640.00 | 8,440.00 | 0.64% | 516,589 |
| Sep 15, 2025 | 8,650.00 | 8,779.00 | 8,569.00 | 8,585.00 | 8,386.27 | 0.20% | 379,549 |
| Sep 12, 2025 | 8,630.00 | 8,698.00 | 8,560.00 | 8,568.00 | 8,369.67 | -0.68% | 585,510 |
| Sep 11, 2025 | 9,243.00 | 9,243.00 | 8,610.00 | 8,627.00 | 8,427.30 | -6.51% | 739,854 |
| Sep 10, 2025 | 9,525.00 | 9,525.00 | 9,228.00 | 9,228.00 | 9,014.39 | -2.43% | 160,700 |
| Sep 9, 2025 | 9,556.00 | 9,581.00 | 9,406.00 | 9,458.00 | 9,239.06 | 1.07% | 212,653 |
| Sep 8, 2025 | 9,543.00 | 9,778.00 | 9,350.00 | 9,358.00 | 9,141.38 | -2.51% | 1,217,532 |
| Sep 5, 2025 | 9,400.00 | 9,794.00 | 9,400.00 | 9,599.00 | 9,376.80 | 1.03% | 645,384 |
| Sep 4, 2025 | 9,520.00 | 9,520.00 | 9,214.00 | 9,501.00 | 9,281.07 | 1.40% | 620,549 |
| Sep 3, 2025 | 9,090.00 | 9,459.00 | 9,090.00 | 9,370.00 | 9,153.10 | 2.08% | 376,600 |
| Sep 2, 2025 | 9,289.00 | 9,398.00 | 9,117.00 | 9,179.00 | 8,966.52 | -0.98% | 517,904 |
| Sep 1, 2025 | 9,400.00 | 9,562.00 | 9,270.00 | 9,270.00 | 9,055.42 | -0.38% | 388,395 |
| Aug 29, 2025 | 9,439.00 | 9,439.00 | 9,106.00 | 9,305.00 | 9,089.61 | 1.26% | 367,936 |