Thungela Resources Limited (TNGRF)
OTCMKTS · Delayed Price · Currency is USD
5.87
-0.37 (-5.93%)
At close: Jul 17, 2026
TNGRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 5.73 | 5.75 | 5.67 | 5.67 | 5.67 | -1.48% | 4,787 |
| Jul 6, 2026 | 5.78 | 5.78 | 5.60 | 5.75 | 5.75 | - | 4,903 |
| Jul 2, 2026 | 5.65 | 5.82 | 5.61 | 5.75 | 5.75 | 1.23% | 15,790 |
| Jul 1, 2026 | 5.68 | 5.81 | 5.68 | 5.68 | 5.68 | 3.56% | 3,606 |
| Jun 30, 2026 | 5.85 | 5.88 | 5.24 | 5.49 | 5.49 | -7.97% | 7,051 |
| Jun 29, 2026 | 6.03 | 6.03 | 5.96 | 5.96 | 5.96 | 0.17% | 1,060 |
| Jun 26, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.98% | 1,835 |
| Jun 25, 2026 | 6.35 | 6.35 | 6.07 | 6.07 | 6.07 | -5.89% | 1,977 |
| Jun 24, 2026 | 6.60 | 6.83 | 6.35 | 6.45 | 6.45 | -8.51% | 7,391 |
| Jun 23, 2026 | 7.00 | 7.11 | 7.00 | 7.05 | 7.05 | -4.73% | 4,397 |
| Jun 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.31% | 200 |
| Jun 17, 2026 | 7.59 | 7.59 | 7.58 | 7.58 | 7.58 | 4.20% | 1,600 |
| Jun 16, 2026 | 7.70 | 7.70 | 7.05 | 7.27 | 7.27 | -6.79% | 3,417 |
| Jun 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.76% | 203 |
| Jun 12, 2026 | 8.25 | 8.25 | 8.19 | 8.19 | 8.19 | 4.00% | 10,428 |
| Jun 11, 2026 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -5.12% | 1,723 |
| Jun 10, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -4.60% | 677 |
| Jun 9, 2026 | 8.79 | 8.79 | 8.70 | 8.70 | 8.70 | -3.33% | 350 |
| Jun 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% | 100 |
| Jun 4, 2026 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | -5.08% | 3,303 |
| Jun 3, 2026 | 8.90 | 9.45 | 8.90 | 9.45 | 9.45 | 5.12% | 2,960 |
| Jun 2, 2026 | 9.15 | 9.15 | 8.99 | 8.99 | 8.99 | -1.21% | 1,805 |
| Jun 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | 250 |
| May 29, 2026 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | - | 2,401 |
| May 28, 2026 | 7.63 | 8.95 | 7.63 | 8.90 | 8.90 | 1.14% | 6,669 |
| May 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.38% | 300 |
| May 26, 2026 | 8.40 | 9.30 | 8.40 | 9.30 | 9.30 | 14.11% | 5,512 |
| May 22, 2026 | 7.96 | 8.15 | 7.96 | 8.15 | 8.15 | 2.45% | 1,400 |
| May 21, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.70% | 588 |
| May 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.40% | 1,123 |
| May 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -3.17% | 800 |
| May 18, 2026 | 7.52 | 7.94 | 7.52 | 7.89 | 7.89 | -1.38% | 1,661 |
| May 15, 2026 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | 0.50% | 1,800 |
| May 14, 2026 | 8.02 | 8.05 | 7.96 | 7.96 | 7.96 | -6.41% | 698 |
| May 13, 2026 | 8.35 | 8.52 | 8.35 | 8.51 | 8.51 | 5.65% | 1,400 |
| May 12, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -5.29% | 2,587 |
| May 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 150 |
| May 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.41% | 303 |
| May 5, 2026 | 8.43 | 8.43 | 8.22 | 8.22 | 8.22 | -0.33% | 1,685 |
| May 1, 2026 | 8.60 | 8.60 | 8.25 | 8.25 | 8.25 | -3.54% | 4,435 |
| Apr 30, 2026 | 7.75 | 8.55 | 7.75 | 8.55 | 8.55 | -1.43% | 16,966 |
| Apr 29, 2026 | 8.84 | 8.84 | 8.48 | 8.67 | 8.67 | 4.26% | 3,314 |