Thungela Resources Limited (TNGRF)
OTCMKTS · Delayed Price · Currency is USD
9.70
+0.45 (4.86%)
At close: Mar 27, 2026
TNGRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.00 | 10.00 | 9.00 | 9.70 | 9.70 | 4.86% | 52,390 |
| Mar 26, 2026 | 9.41 | 9.41 | 8.65 | 9.25 | 9.25 | -2.15% | 15,038 |
| Mar 25, 2026 | 8.87 | 9.50 | 8.65 | 9.45 | 9.45 | -4.99% | 23,843 |
| Mar 24, 2026 | 9.90 | 9.96 | 9.75 | 9.95 | 9.95 | 3.65% | 10,620 |
| Mar 23, 2026 | 9.86 | 9.86 | 8.98 | 9.60 | 9.60 | -4.62% | 14,525 |
| Mar 20, 2026 | 10.62 | 10.62 | 9.96 | 10.07 | 10.07 | -6.11% | 75,182 |
| Mar 19, 2026 | 10.00 | 10.72 | 10.00 | 10.72 | 10.72 | 7.41% | 181,543 |
| Mar 18, 2026 | 9.67 | 9.99 | 9.32 | 9.98 | 9.98 | 4.23% | 99,762 |
| Mar 17, 2026 | 9.45 | 9.75 | 9.40 | 9.58 | 9.58 | 0.68% | 2,428 |
| Mar 16, 2026 | 9.04 | 9.70 | 9.04 | 9.51 | 9.51 | 1.71% | 6,562 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | 2.75% | 5,094 |
| Mar 12, 2026 | 9.31 | 9.50 | 9.10 | 9.10 | 9.10 | 1.34% | 12,935 |
| Mar 11, 2026 | 9.71 | 9.71 | 8.98 | 8.98 | 8.98 | -7.94% | 25,815 |
| Mar 10, 2026 | 9.57 | 9.75 | 9.51 | 9.75 | 9.75 | 0.66% | 5,146 |
| Mar 9, 2026 | 9.50 | 9.90 | 9.39 | 9.69 | 9.69 | 5.67% | 18,693 |
| Mar 6, 2026 | 8.75 | 9.34 | 8.75 | 9.17 | 9.17 | 9.43% | 21,931 |
| Mar 5, 2026 | 8.30 | 8.60 | 8.25 | 8.38 | 8.38 | 2.82% | 3,175 |
| Mar 4, 2026 | 8.28 | 8.30 | 8.10 | 8.15 | 8.15 | -0.61% | 9,633 |
| Mar 3, 2026 | 7.77 | 8.31 | 7.77 | 8.20 | 8.20 | 11.56% | 17,235 |
| Mar 2, 2026 | 7.24 | 7.45 | 7.24 | 7.35 | 7.35 | 5.00% | 2,476 |
| Feb 27, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.56% | 13,890 |
| Feb 26, 2026 | 6.83 | 6.99 | 6.83 | 6.83 | 6.83 | -1.80% | 4,530 |
| Feb 25, 2026 | 6.92 | 7.14 | 6.92 | 6.95 | 6.95 | 1.46% | 12,058 |
| Feb 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | 368 |
| Feb 23, 2026 | 6.88 | 7.00 | 6.75 | 6.95 | 6.95 | 1.09% | 7,427 |
| Feb 20, 2026 | 6.80 | 6.90 | 6.60 | 6.88 | 6.88 | -1.79% | 3,430 |
| Feb 19, 2026 | 6.82 | 7.00 | 6.72 | 7.00 | 7.00 | 4.59% | 3,464 |
| Feb 18, 2026 | 6.70 | 6.87 | 6.53 | 6.69 | 6.69 | -0.70% | 10,335 |
| Feb 17, 2026 | 7.00 | 7.06 | 6.57 | 6.74 | 6.74 | -4.67% | 19,936 |
| Feb 13, 2026 | 7.14 | 7.16 | 7.07 | 7.07 | 7.07 | -0.98% | 4,827 |
| Feb 12, 2026 | 7.25 | 7.44 | 7.10 | 7.14 | 7.14 | 2.00% | 6,714 |
| Feb 11, 2026 | 6.80 | 7.20 | 6.71 | 7.00 | 7.00 | 6.38% | 16,396 |
| Feb 10, 2026 | 6.43 | 6.75 | 6.43 | 6.58 | 6.58 | 2.65% | 11,155 |
| Feb 9, 2026 | 6.30 | 6.47 | 6.25 | 6.41 | 6.41 | 0.16% | 10,501 |
| Feb 6, 2026 | 6.37 | 6.72 | 6.37 | 6.40 | 6.40 | 1.27% | 4,434 |
| Feb 5, 2026 | 6.64 | 6.64 | 6.22 | 6.32 | 6.32 | -5.95% | 5,603 |
| Feb 4, 2026 | 6.45 | 6.85 | 6.41 | 6.72 | 6.72 | 4.92% | 27,487 |
| Feb 3, 2026 | 6.41 | 6.41 | 6.39 | 6.41 | 6.41 | 1.39% | 2,865 |
| Feb 2, 2026 | 6.11 | 6.71 | 6.11 | 6.32 | 6.32 | 1.97% | 5,722 |
| Jan 30, 2026 | 6.35 | 6.62 | 6.17 | 6.20 | 6.20 | -5.42% | 8,068 |
| Jan 29, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | - | 3,966 |
| Jan 28, 2026 | 6.75 | 6.75 | 6.41 | 6.55 | 6.55 | 2.18% | 4,534 |
| Jan 27, 2026 | 6.44 | 6.79 | 6.41 | 6.41 | 6.41 | -3.08% | 3,888 |
| Jan 26, 2026 | 6.67 | 6.80 | 6.55 | 6.61 | 6.61 | -0.84% | 10,576 |
| Jan 23, 2026 | 6.70 | 6.70 | 6.50 | 6.67 | 6.67 | -0.45% | 1,449 |
| Jan 22, 2026 | 6.39 | 6.70 | 6.39 | 6.70 | 6.70 | 6.42% | 4,444 |
| Jan 21, 2026 | 6.35 | 6.37 | 6.30 | 6.30 | 6.30 | 1.55% | 8,361 |
| Jan 20, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -3.88% | 4,161 |
| Jan 16, 2026 | 6.50 | 6.50 | 6.13 | 6.45 | 6.45 | -2.57% | 6,256 |
| Jan 15, 2026 | 6.07 | 6.62 | 6.07 | 6.62 | 6.62 | -0.45% | 9,875 |