UK Markets open in 7 hrs 56 mins

Thor Mining PLC (THR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3500+0.0250 (+7.69%)
At close: 04:35PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023------
01 Feb 2023------
31 Jan 2023------
30 Jan 20230.32500.35000.30000.35000.3500720,089
27 Jan 20230.32500.35000.33300.32500.32501,285,105
26 Jan 20230.32500.35700.30000.32500.32504,052,663
25 Jan 20230.32500.35000.30000.32500.3250555,742
24 Jan 20230.32500.35000.30000.32500.32502,227,196
23 Jan 20230.32500.35000.30000.32500.32503,660,538
20 Jan 20230.30000.32400.30000.30000.3000957,867
19 Jan 20230.30000.33800.32400.30000.3000326,292
18 Jan 20230.30000.34800.29700.30000.3000429,635
17 Jan 20230.30000.34000.28900.30000.30001,136,860
16 Jan 20230.30000.34000.28700.30000.3000650,777
13 Jan 20230.30000.32900.28700.30000.30001,674,689
12 Jan 20230.30000.33000.25000.30000.30001,864,487
11 Jan 20230.32500.35000.30100.32500.3250407,129
10 Jan 20230.32500.35000.30000.32500.32505,401,221
09 Jan 20230.30000.35000.29300.29300.29302,191,949
06 Jan 20230.32500.35000.30000.32500.32507,218,436
05 Jan 20230.32500.35000.30000.32500.32501,985,742
04 Jan 20230.32500.32700.30100.32500.32501,525,892
03 Jan 20230.30000.35000.28300.32500.32504,015,221
30 Dec 20220.32500.31400.27800.30000.30001,323,702
29 Dec 20220.32500.35000.30000.30000.3000356,792
28 Dec 20220.32500.32400.30000.32500.32501,722,957
23 Dec 20220.32500.35000.32400.32500.325033,864
22 Dec 20220.32500.35000.30100.32500.32501,455,754
21 Dec 20220.32500.35000.30000.32500.32503,101,936
20 Dec 20220.32500.35000.30000.32500.32509,902,452
19 Dec 20220.30000.35000.30000.32500.325016,112,440
16 Dec 20220.30000.33000.32900.30000.3000613,028
15 Dec 20220.27500.33000.26100.30000.300026,972,327
14 Dec 20220.34000.34100.32800.34000.34001,343,022
13 Dec 20220.36500.37000.32200.34000.34008,171,787
12 Dec 20220.36500.40000.33300.36500.36502,774,496
09 Dec 20220.36500.40000.33200.36500.3650321,533
08 Dec 20220.37500.40000.33000.36500.36501,832,038
07 Dec 20220.37500.40000.35100.38500.38507,188,328
06 Dec 20220.37500.40000.35000.37500.3750432,348
05 Dec 20220.37500.40000.35000.37500.37503,686,650
02 Dec 20220.37500.40000.35000.37500.37502,681,034
01 Dec 20220.37500.40000.35000.37500.37502,702,094
30 Nov 20220.37500.40000.35000.37500.37502,027,808
29 Nov 20220.37500.42200.36000.37500.375013,140,277
28 Nov 20220.42500.45000.36700.42500.42501,440,137
25 Nov 20220.40000.45000.36500.42500.42504,683,553
24 Nov 20220.45000.49000.40000.45000.45002,402,728
23 Nov 20220.42500.44500.40000.42500.42501,289,683
22 Nov 20220.47500.47400.40000.44500.44505,174,188
21 Nov 20220.47500.50000.45000.47500.47501,682,111
18 Nov 20220.47500.50000.45500.47500.47502,158,842
17 Nov 20220.47500.50000.45000.47500.4750595,785
16 Nov 20220.47500.49900.45500.47500.4750445,070
15 Nov 20220.47500.50000.45000.47500.475097,434
14 Nov 20220.47500.50000.44900.47500.47502,760,650
11 Nov 20220.47500.50000.45000.47500.4750611,445
10 Nov 20220.47500.50000.45000.47500.47501,944,233
09 Nov 20220.47500.50000.45100.47500.47501,951,489
08 Nov 20220.47500.50000.45000.47500.47501,108,164
07 Nov 20220.52500.55000.45000.47500.47504,322,014
04 Nov 20220.47500.58000.46400.52500.525010,901,354
03 Nov 20220.47500.50000.45000.47500.4750989,148
02 Nov 20220.47500.50000.45000.47500.4750360,964
01 Nov 20220.47500.50000.45000.47500.475064,644
31 Oct 20220.47500.50000.45000.47500.4750180,746
28 Oct 20220.47500.50000.45000.47500.4750169,345
27 Oct 20220.47500.48000.47000.47500.475031,158
26 Oct 20220.47500.48800.45000.47500.475069,274
25 Oct 20220.47500.50000.45000.47500.4750111,677
24 Oct 20220.47500.50000.45000.47500.4750288,248
21 Oct 20220.47500.46800.45000.47500.4750411,181
20 Oct 20220.47500.50000.45000.47500.475067,781
19 Oct 20220.47500.50000.45000.47500.4750148,032
18 Oct 20220.47500.47100.45000.47500.47501,193,545
17 Oct 20220.47500.47100.45300.47500.4750440,376
14 Oct 20220.47500.50000.45000.47500.47501,486,608
13 Oct 20220.47500.50000.45000.47500.4750181,238
12 Oct 20220.47500.50000.46000.47500.47501,367,918
11 Oct 20220.47500.49400.46800.47500.47501,168,757
10 Oct 20220.50000.55000.45000.47500.47503,660,368
07 Oct 20220.52500.55000.46000.50000.50002,133,147
06 Oct 20220.52500.51500.50000.52500.525076,209
05 Oct 20220.52500.51800.50000.52500.5250381,695
04 Oct 20220.52500.55000.50000.52500.5250170,265
03 Oct 20220.52500.52900.50000.52500.5250509,959
30 Sept 20220.52500.55000.50000.52500.52502,000,079
29 Sept 20220.52500.54200.50100.52500.5250658,757
28 Sept 20220.52500.55000.50100.52500.52502,812,790
27 Sept 20220.52500.55000.50000.52500.5250457,744
26 Sept 20220.60000.60000.50200.55000.55006,935,584
23 Sept 20220.60000.64000.55200.60000.6000521,912
22 Sept 20220.62500.65000.55000.57500.57503,536,759
21 Sept 20220.62500.65000.60000.62500.62501,505,140
20 Sept 20220.62500.65000.60000.60000.60001,244,000
16 Sept 20220.62500.63900.60000.62500.6250675,423
15 Sept 20220.62500.64000.59200.59200.5920191,760
14 Sept 20220.62500.65000.60000.60800.6080527,381
13 Sept 20220.65000.69200.60000.62500.62507,525,133
12 Sept 20220.65000.70000.60000.65000.65004,802,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...