Thungela Resources Limited (TNGRF)
OTCMKTS · Delayed Price · Currency is USD
7.05
-0.25 (-3.42%)
Sep 25, 2026, 10:18 AM EST
TNGRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.11 | 7.15 | 7.05 | 7.15 | 7.15 | -2.05% | 2,357 |
| Sep 24, 2026 | 7.16 | 7.30 | 7.16 | 7.30 | 7.30 | - | 1,502 |
| Sep 23, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 480 |
| Sep 22, 2026 | 7.30 | 7.63 | 7.30 | 7.40 | 7.40 | -1.33% | 6,181 |
| Sep 21, 2026 | 7.10 | 7.97 | 7.10 | 7.50 | 7.50 | -8.09% | 4,426 |
| Sep 18, 2026 | 8.11 | 8.16 | 8.11 | 8.16 | 8.16 | 0.37% | 861 |
| Sep 17, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.40% | 404 |
| Sep 16, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -3.56% | 1,412 |
| Sep 15, 2026 | 8.83 | 9.15 | 8.55 | 8.55 | 8.55 | -3.27% | 1,853 |
| Sep 11, 2026 | 8.85 | 8.92 | 8.84 | 8.84 | 8.84 | -4.39% | 6,559 |
| Sep 10, 2026 | 9.14 | 9.26 | 9.14 | 9.25 | 9.25 | 1.04% | 5,875 |
| Sep 9, 2026 | 9.20 | 9.25 | 8.93 | 9.15 | 9.15 | - | 22,742 |
| Sep 8, 2026 | 8.82 | 9.15 | 8.82 | 9.15 | 9.15 | 5.05% | 2,575 |
| Sep 4, 2026 | 8.22 | 9.05 | 8.22 | 8.71 | 8.71 | 5.58% | 2,207 |
| Sep 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.76% | 10,000 |
| Sep 2, 2026 | 8.10 | 8.10 | 7.88 | 7.88 | 7.88 | 1.76% | 12,184 |
| Sep 1, 2026 | 7.80 | 7.81 | 7.74 | 7.74 | 7.74 | -3.87% | 5,478 |
| Aug 28, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 5.92% | 6,123 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 100 |
| Aug 26, 2026 | 7.51 | 7.66 | 7.51 | 7.60 | 7.60 | 1.33% | 1,034 |
| Aug 25, 2026 | 7.48 | 7.63 | 7.38 | 7.50 | 7.50 | - | 3,551 |
| Aug 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 832 |
| Aug 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.41% | 332 |
| Aug 20, 2026 | 7.40 | 7.40 | 7.02 | 7.02 | 7.02 | -1.13% | 3,325 |
| Aug 19, 2026 | 6.95 | 7.20 | 6.94 | 7.10 | 7.10 | 2.16% | 4,785 |
| Aug 18, 2026 | 7.04 | 7.05 | 6.95 | 6.95 | 6.95 | 5.78% | 1,350 |
| Aug 17, 2026 | 6.50 | 6.64 | 6.50 | 6.57 | 6.57 | 9.66% | 9,799 |
| Aug 14, 2026 | 6.10 | 6.13 | 5.89 | 5.99 | 5.99 | -0.32% | 5,205 |
| Aug 13, 2026 | 6.00 | 6.08 | 6.00 | 6.01 | 6.01 | 0.17% | 16,878 |
| Aug 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.91% | 838 |
| Aug 10, 2026 | 6.05 | 6.46 | 6.05 | 6.18 | 6.18 | 3.52% | 879 |
| Aug 7, 2026 | 5.97 | 6.10 | 5.97 | 5.97 | 5.97 | -1.65% | 851 |
| Aug 6, 2026 | 6.20 | 6.20 | 6.07 | 6.07 | 6.07 | -1.46% | 7,000 |
| Aug 5, 2026 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | -2.22% | 350 |
| Aug 3, 2026 | 5.84 | 6.30 | 5.84 | 6.30 | 6.30 | 0.28% | 5,565 |
| Jul 31, 2026 | 5.98 | 6.28 | 5.80 | 6.28 | 6.28 | 7.35% | 8,216 |
| Jul 29, 2026 | 5.85 | 6.03 | 5.85 | 5.85 | 5.85 | 2.05% | 5,674 |
| Jul 28, 2026 | 5.95 | 5.95 | 5.74 | 5.74 | 5.74 | -8.50% | 1,292 |
| Jul 27, 2026 | 6.20 | 6.27 | 6.20 | 6.27 | 6.27 | -3.58% | 1,980 |
| Jul 24, 2026 | 6.78 | 6.78 | 6.45 | 6.50 | 6.50 | 0.20% | 850 |
| Jul 23, 2026 | 6.50 | 6.64 | 6.33 | 6.49 | 6.49 | 6.34% | 10,074 |
| Jul 20, 2026 | 6.39 | 6.39 | 6.10 | 6.10 | 6.10 | 3.92% | 288 |
| Jul 17, 2026 | 6.25 | 6.25 | 5.87 | 5.87 | 5.87 | -5.93% | 859 |
| Jul 16, 2026 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 0.97% | 25,114 |
| Jul 15, 2026 | 6.41 | 6.41 | 6.10 | 6.18 | 6.18 | -1.90% | 6,058 |
| Jul 14, 2026 | 6.20 | 6.32 | 6.20 | 6.30 | 6.30 | 2.52% | 4,489 |
| Jul 13, 2026 | 5.99 | 6.30 | 5.99 | 6.15 | 6.15 | 0.74% | 5,786 |
| Jul 10, 2026 | 6.12 | 6.12 | 5.46 | 6.10 | 6.10 | 6.83% | 4,040 |
| Jul 9, 2026 | 5.81 | 5.86 | 5.52 | 5.71 | 5.71 | -1.72% | 2,805 |
| Jul 8, 2026 | 6.00 | 6.05 | 5.65 | 5.81 | 5.81 | 2.56% | 16,707 |