Thungela Resources Limited (TNGRF)
OTCMKTS
· Delayed Price · Currency is USD
4.720
+0.020 (0.43%)
May 16, 2025, 4:00 PM EDT
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 5.00 | 5.51 | 5.00 | 5.51 | 5.51 | 7.83% | 445 |
| Apr 29, 2025 | 5.05 | 5.24 | 5.05 | 5.11 | 5.11 | -0.47% | 1,516 |
| Apr 28, 2025 | 5.30 | 5.30 | 5.03 | 5.13 | 5.13 | -1.27% | 14,207 |
| Apr 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10 |
| Apr 24, 2025 | 5.25 | 5.25 | 5.08 | 5.20 | 4.68 | -0.95% | 14,302 |
| Apr 23, 2025 | 5.54 | 5.54 | 5.09 | 5.25 | 4.72 | -11.76% | 1,750 |
| Apr 22, 2025 | 5.59 | 5.95 | 5.59 | 5.95 | 5.35 | -0.83% | 2,314 |
| Apr 21, 2025 | 6.08 | 6.08 | 6.00 | 6.00 | 5.39 | 17.88% | 1,200 |
| Apr 17, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 4.58 | - | - |
| Apr 16, 2025 | 5.22 | 5.25 | 5.09 | 5.09 | 4.58 | 3.25% | 1,450 |
| Apr 15, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.43 | - | - |
| Apr 14, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.43 | - | - |
| Apr 11, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | 4.43 | 6.25% | 511 |
| Apr 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.17 | - | - |
| Apr 9, 2025 | 4.75 | 4.75 | 4.64 | 4.64 | 4.17 | -6.83% | 1,400 |
| Apr 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.48 | - | - |
| Apr 7, 2025 | 4.55 | 4.98 | 4.46 | 4.98 | 4.48 | 3.97% | 2,309 |
| Apr 4, 2025 | 4.89 | 4.89 | 4.79 | 4.79 | 4.31 | -12.43% | 2,236 |
| Apr 3, 2025 | 5.63 | 5.63 | 5.40 | 5.47 | 4.92 | 0.42% | 2,860 |
| Apr 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 4.90 | -5.27% | 201 |
| Apr 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.17 | - | 2 |
| Mar 31, 2025 | 5.75 | 5.75 | 5.62 | 5.75 | 5.17 | -1.71% | 3,464 |
| Mar 28, 2025 | 5.85 | 5.85 | 5.82 | 5.85 | 5.26 | 0.34% | 3,220 |
| Mar 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.24 | -0.17% | 2,125 |
| Mar 26, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.25 | 1.30% | 280 |
| Mar 25, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.18 | - | - |
| Mar 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.18 | -5.65% | 336 |
| Mar 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.49 | -4.53% | 366 |
| Mar 20, 2025 | 6.27 | 6.40 | 6.27 | 6.40 | 5.75 | 2.40% | 3,180 |
| Mar 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.62 | - | 600 |
| Mar 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.62 | - | 14 |
| Mar 17, 2025 | 6.51 | 6.51 | 6.25 | 6.25 | 5.62 | 3.31% | 4,975 |
| Mar 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.44 | - | 2,556 |
| Mar 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.44 | -0.77% | 500 |
| Mar 12, 2025 | 5.63 | 6.36 | 5.63 | 6.10 | 5.48 | -6.20% | 1,720 |
| Mar 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 5.84 | - | - |
| Mar 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 5.84 | - | 53 |
| Mar 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 5.84 | 2.69% | 100 |