Thungela Resources Limited (TNGRF)
OTCMKTS · Delayed Price · Currency is USD
9.10
+0.20 (2.25%)
Jun 1, 2026, 9:30 AM EST
TNGRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.46% | 814 |
| Apr 27, 2026 | 8.32 | 8.32 | 8.05 | 8.12 | 8.12 | -2.40% | 10,380 |
| 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 | -2.14% | 15,038 |
| Mar 25, 2026 | 8.87 | 9.50 | 8.65 | 9.45 | 9.45 | -5.00% | 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 |