Thungela Resources Limited (TNGRF)
OTCMKTS · Delayed Price · Currency is USD
8.32
+0.20 (2.46%)
At close: Apr 24, 2026
TNGRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.50 | 8.50 | 8.32 | 8.32 | 8.32 | 2.46% | 330 |
| Apr 23, 2026 | 8.60 | 8.60 | 8.12 | 8.12 | 8.12 | -9.68% | 924 |
| Apr 22, 2026 | 8.23 | 8.99 | 8.23 | 8.99 | 8.99 | 9.45% | 11,058 |
| Apr 21, 2026 | 8.10 | 8.23 | 8.03 | 8.21 | 8.21 | 3.65% | 5,754 |
| Apr 20, 2026 | 8.15 | 8.15 | 7.93 | 7.93 | 7.93 | -1.67% | 765 |
| Apr 17, 2026 | 8.85 | 8.85 | 7.80 | 8.06 | 8.06 | -11.04% | 62,684 |
| Apr 16, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -3.33% | 5,016 |
| Apr 15, 2026 | 8.61 | 9.40 | 8.61 | 9.37 | 9.37 | -4.85% | 25,844 |
| Apr 14, 2026 | 9.78 | 9.85 | 9.35 | 9.85 | 9.85 | -3.49% | 12,292 |
| Apr 13, 2026 | 10.00 | 10.21 | 9.69 | 10.21 | 10.21 | 7.43% | 3,627 |
| Apr 10, 2026 | 9.12 | 9.50 | 9.12 | 9.50 | 9.50 | 2.48% | 185,873 |
| Apr 8, 2026 | 8.65 | 9.27 | 8.10 | 9.27 | 9.27 | -7.21% | 90,772 |
| Apr 7, 2026 | 10.18 | 10.18 | 9.88 | 9.99 | 9.99 | -2.44% | 9,150 |
| Apr 6, 2026 | 10.18 | 10.60 | 10.18 | 10.24 | 10.24 | 1.89% | 6,658 |
| Apr 2, 2026 | 10.00 | 10.30 | 10.00 | 10.05 | 10.05 | 3.08% | 35,908 |
| Apr 1, 2026 | 9.80 | 10.10 | 9.54 | 9.75 | 9.75 | -0.70% | 96,398 |
| Mar 31, 2026 | 10.05 | 10.15 | 9.64 | 9.82 | 9.82 | -5.68% | 26,110 |
| Mar 30, 2026 | 10.05 | 10.55 | 10.00 | 10.41 | 10.41 | 7.32% | 108,605 |
| 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 |