Thungela Resources Limited (TNGRF)
OTCMKTS · Delayed Price · Currency is USD
5.44
+0.07 (1.30%)
Jul 15, 2025, 4:00 PM EDT
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 47 |
| May 27, 2025 | 5.05 | 5.35 | 5.05 | 5.25 | 5.25 | 3.96% | 4,033 |
| May 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.17% | 5,023 |
| May 22, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5.14% | 987 |
| May 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | 224 |
| May 20, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.35% | 2,179 |
| May 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.22% | 1,066 |
| May 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 1,530 |
| May 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 255 |
| May 14, 2025 | 4.85 | 4.85 | 4.72 | 4.72 | 4.72 | -2.68% | 16,201 |
| May 13, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.96% | 809 |
| May 12, 2025 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | 3.48% | 1,067 |
| May 9, 2025 | 4.75 | 5.00 | 4.58 | 4.88 | 4.88 | 0.62% | 9,336 |
| May 8, 2025 | 4.97 | 4.97 | 4.77 | 4.85 | 4.85 | -6.37% | 1,910 |
| May 7, 2025 | 4.85 | 5.18 | 4.85 | 5.18 | 5.18 | 5.50% | 1,160 |
| May 6, 2025 | 4.90 | 4.93 | 4.90 | 4.91 | 4.91 | -2.77% | 1,540 |
| May 5, 2025 | 5.00 | 5.13 | 4.97 | 5.05 | 5.05 | 1.00% | 3,390 |
| May 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3 |
| May 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.26% | 3,101 |