Thungela Resources Limited (TNGRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:18PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 7.19 | 7.25 | 7.19 | 7.25 | 7.25 | 817 |
| 16 May 2024 | 7.27 | 7.43 | 7.19 | 7.19 | 7.19 | 3,300 |
| 15 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 200 |
| 14 May 2024 | 7.18 | 7.50 | 7.18 | 7.50 | 7.50 | 600 |
| 13 May 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 550 |
| 10 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 541 |
| 09 May 2024 | 7.03 | 7.50 | 6.77 | 7.50 | 7.50 | 1,455 |
| 08 May 2024 | 7.27 | 7.27 | 7.09 | 7.09 | 7.09 | 706 |
| 07 May 2024 | 7.10 | 7.26 | 7.10 | 7.26 | 7.26 | 4,468 |
| 06 May 2024 | 7.02 | 7.30 | 7.02 | 7.16 | 7.16 | 2,207 |
| 03 May 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 100 |
| 02 May 2024 | 6.88 | 7.03 | 6.88 | 7.03 | 7.03 | 1,051 |
| 01 May 2024 | 7.00 | 7.16 | 6.75 | 7.16 | 7.16 | 991 |
| 30 Apr 2024 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | 865 |
| 29 Apr 2024 | 7.07 | 7.25 | 7.07 | 7.25 | 7.25 | 1,750 |
| 26 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 200 |
| 25 Apr 2024 | 6.75 | 6.86 | 6.75 | 6.83 | 6.83 | 2,373 |
| 24 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 23 Apr 2024 | 7.00 | 7.00 | 6.76 | 6.76 | 6.76 | 5,071 |
| 22 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| 19 Apr 2024 | 7.28 | 7.28 | 7.13 | 7.16 | 7.16 | 2,029 |
| 18 Apr 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 958 |
| 17 Apr 2024 | 6.91 | 7.12 | 6.91 | 7.10 | 7.10 | 3,375 |
| 17 Apr 2024 | 10 Dividend | |||||
| 16 Apr 2024 | 7.88 | 7.88 | 7.65 | 7.70 | -2.30 | 1,660 |
| 15 Apr 2024 | 7.78 | 7.94 | 7.61 | 7.86 | -2.35 | 2,010 |
| 12 Apr 2024 | 7.60 | 7.76 | 7.60 | 7.76 | -2.32 | 580 |
| 11 Apr 2024 | 7.50 | 7.85 | 7.50 | 7.60 | -2.27 | 4,700 |
| 10 Apr 2024 | 7.84 | 7.84 | 7.49 | 7.50 | -2.24 | 561 |
| 09 Apr 2024 | 7.55 | 7.79 | 7.30 | 7.30 | -2.18 | 763 |
| 08 Apr 2024 | 7.30 | 7.32 | 7.23 | 7.23 | -2.16 | 3,738 |
| 05 Apr 2024 | 7.21 | 7.36 | 7.21 | 7.36 | -2.20 | 1,900 |
| 04 Apr 2024 | 7.20 | 7.20 | 6.85 | 6.85 | -2.05 | 9,802 |
| 03 Apr 2024 | 7.00 | 7.20 | 6.85 | 7.04 | -2.10 | 5,410 |
| 02 Apr 2024 | 6.58 | 6.97 | 6.58 | 6.97 | -2.08 | 2,140 |
| 01 Apr 2024 | 5.84 | 6.75 | 5.84 | 6.50 | -1.94 | 8,067 |
| 28 Mar 2024 | 6.65 | 6.65 | 6.45 | 6.57 | -1.96 | 8,689 |
| 27 Mar 2024 | 6.62 | 6.62 | 6.42 | 6.50 | -1.94 | 6,642 |
| 26 Mar 2024 | 6.75 | 6.75 | 6.59 | 6.62 | -1.98 | 4,967 |
| 25 Mar 2024 | 6.49 | 6.60 | 6.40 | 6.42 | -1.92 | 9,031 |
| 22 Mar 2024 | 6.50 | 6.66 | 6.28 | 6.40 | -1.91 | 3,471 |
| 21 Mar 2024 | 6.48 | 6.50 | 6.44 | 6.50 | -1.94 | 4,639 |
| 20 Mar 2024 | 6.39 | 6.48 | 6.39 | 6.48 | -1.94 | 2,037 |
| 19 Mar 2024 | 6.35 | 6.50 | 6.35 | 6.50 | -1.94 | 3,288 |
| 18 Mar 2024 | 5.92 | 6.11 | 5.92 | 6.11 | -1.83 | 10,860 |
| 15 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | -1.78 | 849 |
| 14 Mar 2024 | 5.85 | 5.90 | 5.85 | 5.90 | -1.76 | 535 |
| 13 Mar 2024 | 6.01 | 6.01 | 5.85 | 5.85 | -1.75 | 800 |
| 12 Mar 2024 | 5.78 | 5.84 | 5.65 | 5.72 | -1.71 | 5,335 |
| 11 Mar 2024 | 5.99 | 6.12 | 5.78 | 5.78 | -1.73 | 22,003 |
| 08 Mar 2024 | 6.13 | 6.13 | 5.99 | 5.99 | -1.79 | 520 |
| 07 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -1.79 | 3,771 |
| 06 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -1.72 | 527 |
| 05 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -1.72 | 200 |
| 04 Mar 2024 | 5.46 | 5.88 | 5.46 | 5.75 | -1.72 | 1,607 |
| 01 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -1.60 | 1,811 |
| 29 Feb 2024 | 5.50 | 5.50 | 5.38 | 5.38 | -1.61 | 600 |
| 28 Feb 2024 | 5.62 | 5.62 | 5.35 | 5.35 | -1.60 | 700 |
| 27 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -1.64 | 2,850 |
| 26 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -1.60 | - |
| 23 Feb 2024 | 5.74 | 5.74 | 5.35 | 5.35 | -1.60 | 19,468 |
| 22 Feb 2024 | 5.75 | 5.89 | 5.70 | 5.77 | -1.72 | 1,328 |
| 21 Feb 2024 | 5.83 | 5.83 | 5.75 | 5.75 | -1.72 | 933 |
| 20 Feb 2024 | 6.21 | 6.21 | 5.90 | 5.90 | -1.76 | 1,146 |
| 16 Feb 2024 | 6.10 | 6.12 | 6.07 | 6.07 | -1.81 | 2,105 |
| 15 Feb 2024 | 6.00 | 6.10 | 6.00 | 6.10 | -1.82 | 674 |
| 14 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -1.85 | 1,510 |
| 13 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | -1.94 | 905 |
| 12 Feb 2024 | 6.30 | 6.69 | 6.30 | 6.45 | -1.93 | 725 |
| 09 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | -1.92 | - |
| 08 Feb 2024 | 6.40 | 6.44 | 6.40 | 6.44 | -1.92 | 299 |
| 07 Feb 2024 | 6.63 | 6.63 | 6.41 | 6.45 | -1.93 | 16,143 |
| 06 Feb 2024 | 6.43 | 6.43 | 6.25 | 6.25 | -1.87 | 2,101 |
| 05 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | -1.92 | 11,880 |
| 02 Feb 2024 | 6.40 | 6.43 | 6.21 | 6.43 | -1.92 | 1,710 |
| 01 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -1.91 | 5,159 |
| 31 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -1.91 | 1,117 |
| 30 Jan 2024 | 6.50 | 6.52 | 6.40 | 6.41 | -1.91 | 5,460 |
| 29 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -1.84 | - |
| 26 Jan 2024 | 6.50 | 6.91 | 6.00 | 6.15 | -1.84 | 4,291 |
| 25 Jan 2024 | 6.35 | 6.50 | 6.30 | 6.50 | -1.94 | 14,027 |
| 24 Jan 2024 | 6.70 | 7.63 | 6.70 | 6.70 | -2.00 | 539 |
| 23 Jan 2024 | 6.41 | 7.00 | 6.33 | 6.33 | -1.89 | 6,613 |
| 22 Jan 2024 | 7.30 | 7.57 | 7.01 | 7.24 | -2.16 | 4,606 |
| 19 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -2.18 | 340 |
| 18 Jan 2024 | 7.04 | 7.50 | 7.04 | 7.50 | -2.24 | 2,352 |
| 17 Jan 2024 | 7.65 | 7.70 | 7.50 | 7.65 | -2.29 | 4,372 |
| 16 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.51 | - |
| 12 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.51 | - |
| 11 Jan 2024 | 8.23 | 8.46 | 8.23 | 8.40 | -2.51 | 4,287 |
| 10 Jan 2024 | 8.16 | 8.16 | 8.16 | 8.16 | -2.44 | 9,020 |
| 09 Jan 2024 | 8.25 | 8.30 | 8.16 | 8.16 | -2.44 | 697 |
| 08 Jan 2024 | 7.90 | 7.90 | 7.89 | 7.89 | -2.36 | 12,117 |
| 05 Jan 2024 | 8.10 | 8.10 | 7.43 | 7.90 | -2.36 | 2,600 |
| 04 Jan 2024 | 7.45 | 7.65 | 7.45 | 7.65 | -2.29 | 5,137 |
| 03 Jan 2024 | 7.59 | 8.00 | 7.30 | 7.30 | -2.18 | 3,183 |
| 02 Jan 2024 | 8.20 | 8.22 | 8.10 | 8.20 | -2.45 | 4,020 |
| 29 Dec 2023 | 7.79 | 8.68 | 7.79 | 8.60 | -2.57 | 1,684 |
| 28 Dec 2023 | 8.88 | 8.88 | 8.12 | 8.12 | -2.43 | 1,154 |
| 27 Dec 2023 | 9.00 | 9.00 | 8.12 | 8.12 | -2.43 | 878 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.