Thungela Resources Limited (TNGRF)
OTCMKTS · Delayed Price · Currency is USD
5.45
-0.34 (-5.87%)
Aug 8, 2025, 11:50 AM EDT
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.26 | 5.65 | 5.10 | 5.65 | 5.65 | -2.42% | 3,788 |
| Aug 7, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.21% | 4,072 |
| Aug 6, 2025 | 5.70 | 5.86 | 5.44 | 5.78 | 5.78 | 0.52% | 10,636 |
| Aug 5, 2025 | 5.36 | 5.75 | 5.36 | 5.75 | 5.75 | 10.94% | 737 |
| Aug 4, 2025 | 5.48 | 5.48 | 5.00 | 5.18 | 5.18 | -0.94% | 500 |
| Aug 1, 2025 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | -1.80% | 3,170 |
| Jul 31, 2025 | 5.25 | 5.33 | 5.20 | 5.33 | 5.33 | 2.29% | 1,500 |
| Jul 30, 2025 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | -1.57% | 2,206 |
| Jul 29, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jul 28, 2025 | 5.22 | 5.38 | 5.22 | 5.29 | 5.29 | -2.04% | 4,592 |
| Jul 25, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -2.70% | 28,965 |
| Jul 24, 2025 | 5.73 | 5.73 | 5.52 | 5.55 | 5.55 | -3.19% | 19,608 |
| Jul 23, 2025 | 5.89 | 5.89 | 5.60 | 5.73 | 5.73 | -2.58% | 3,096 |
| Jul 22, 2025 | 5.68 | 6.00 | 5.68 | 5.89 | 5.89 | 3.79% | 13,364 |
| Jul 21, 2025 | 5.17 | 5.67 | 5.17 | 5.67 | 5.67 | 6.58% | 20,772 |
| Jul 18, 2025 | 5.55 | 5.55 | 5.32 | 5.32 | 5.32 | -3.27% | 1,290 |
| Jul 17, 2025 | 5.44 | 5.68 | 5.44 | 5.50 | 5.50 | 1.85% | 1,636 |
| Jul 16, 2025 | 5.74 | 5.74 | 5.40 | 5.40 | 5.40 | -0.74% | 3,405 |
| Jul 15, 2025 | 5.60 | 5.62 | 5.44 | 5.44 | 5.44 | 1.30% | 7,200 |
| Jul 14, 2025 | 5.66 | 5.66 | 5.35 | 5.37 | 5.37 | -1.83% | 4,080 |
| Jul 11, 2025 | 5.55 | 5.55 | 5.45 | 5.47 | 5.47 | 1.86% | 3,312 |
| Jul 10, 2025 | 5.30 | 5.40 | 5.30 | 5.37 | 5.37 | 5.29% | 9,834 |
| Jul 9, 2025 | 5.00 | 5.25 | 4.95 | 5.10 | 5.10 | 1.19% | 65,620 |
| Jul 8, 2025 | 4.94 | 5.04 | 4.94 | 5.04 | 5.04 | 2.23% | 4,200 |
| Jul 7, 2025 | 5.10 | 5.10 | 4.70 | 4.93 | 4.93 | -9.54% | 44,393 |
| Jul 3, 2025 | 5.31 | 5.45 | 5.17 | 5.45 | 5.45 | 4.21% | 7,720 |
| Jul 2, 2025 | 5.12 | 5.23 | 4.85 | 5.23 | 5.23 | 7.84% | 4,150 |
| Jul 1, 2025 | 5.00 | 5.00 | 4.80 | 4.85 | 4.85 | 3.02% | 16,997 |
| Jun 30, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 35 |
| Jun 27, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -3.13% | 2,397 |
| Jun 26, 2025 | 4.75 | 4.90 | 4.75 | 4.86 | 4.86 | -2.41% | 26,605 |
| Jun 25, 2025 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 2.89% | 3,100 |
| Jun 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 64 |
| Jun 23, 2025 | 4.75 | 5.06 | 4.75 | 4.84 | 4.84 | -2.22% | 8,849 |
| Jun 20, 2025 | 4.84 | 4.95 | 4.84 | 4.95 | 4.95 | 2.06% | 9,280 |
| Jun 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 700 |
| Jun 17, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -5.27% | 29,670 |
| Jun 16, 2025 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 3.96% | 3,072 |
| Jun 13, 2025 | 4.92 | 4.93 | 4.85 | 4.93 | 4.93 | 0.51% | 5,371 |
| Jun 12, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | -3.92% | 1,363 |
| Jun 11, 2025 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | -0.97% | 3,432 |
| Jun 10, 2025 | 5.23 | 5.23 | 4.95 | 5.15 | 5.15 | -0.96% | 18,000 |
| Jun 9, 2025 | 5.10 | 5.35 | 4.98 | 5.20 | 5.20 | 1.96% | 34,983 |
| Jun 6, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | 1.59% | 12,100 |
| Jun 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Jun 4, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.52% | 101 |
| Jun 3, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -6.19% | 1,201 |
| Jun 2, 2025 | 5.00 | 5.49 | 5.00 | 5.49 | 5.49 | 8.71% | 3,961 |
| May 30, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.45% | 2,100 |
| May 29, 2025 | 5.35 | 5.35 | 5.18 | 5.18 | 5.18 | -1.39% | 2,006 |