Thungela Resources Limited(GB:TGA)
GBXÂ 549.00+10.00 (+1.86%)
GB:TGA
Thungela Resources Limited historical prices
GBXÂ 549.00
At close:+10.00 (+1.86%)
Thungela Resources Limited (TGA) Historical Prices
114 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 542.00 | 560.74 | 539.00 | 549.00 | 549.00 | +1.86% | 243,701 | 0.82 |
| Nov 12, 2026 | 540.00 | 562.00 | 535.00 | 539.00 | 539.00 | 0.00% | 195,361 | 0.64 |
| Nov 11, 2026 | 535.00 | 555.00 | 532.00 | 539.00 | 539.00 | +1.70% | 168,040 | 0.56 |
| Nov 10, 2026 | 530.00 | 545.00 | 527.00 | 530.00 | 530.00 | -0.56% | 157,073 | 0.52 |
| Nov 09, 2026 | 534.00 | 543.32 | 528.00 | 531.00 | 531.00 | -0.38% | 268,683 | 0.89 |
| Nov 06, 2026 | 535.00 | 544.00 | 529.00 | 533.00 | 533.00 | -2.20% | 217,832 | 0.72 |
| Nov 05, 2026 | 535.00 | 557.00 | 522.00 | 545.00 | 545.00 | +1.11% | 336,658 | 1.12 |
| Nov 04, 2026 | 557.00 | 574.00 | 539.00 | 539.00 | 539.00 | -5.27% | 297,777 | 0.99 |
| Nov 03, 2026 | 570.00 | 584.00 | 555.00 | 569.00 | 569.00 | +0.35% | 411,450 | 1.40 |
| Nov 02, 2026 | 602.00 | 607.21 | 566.00 | 567.00 | 567.00 | -5.50% | 353,561 | 1.22 |
| Oct 30, 2026 | 638.00 | 647.00 | 600.00 | 600.00 | 600.00 | -3.38% | 363,066 | 1.26 |
| Oct 29, 2026 | 653.00 | 653.00 | 620.00 | 621.00 | 621.00 | -4.17% | 240,183 | 0.83 |
| Oct 28, 2026 | 640.00 | 683.00 | 640.00 | 648.00 | 648.00 | +0.78% | 408,477 | 1.44 |
| Oct 27, 2026 | 671.00 | 692.00 | 643.00 | 643.00 | 643.00 | -4.03% | 509,218 | 1.82 |
| Oct 26, 2026 | 682.00 | 689.00 | 669.00 | 670.00 | 670.00 | -1.76% | 226,620 | 0.81 |
| Oct 23, 2026 | 657.00 | 694.00 | 657.00 | 682.00 | 682.00 | +3.65% | 390,682 | 1.41 |
| Oct 22, 2026 | 630.00 | 664.00 | 625.00 | 658.00 | 658.00 | +3.62% | 266,588 | 0.96 |
| Oct 21, 2026 | 621.00 | 651.00 | 616.08 | 635.00 | 635.00 | +2.58% | 212,050 | 0.77 |
| Oct 20, 2026 | 606.00 | 635.00 | 600.00 | 619.00 | 619.00 | +2.15% | 550,384 | 1.98 |
| Oct 19, 2026 | 630.00 | 632.35 | 603.00 | 606.00 | 606.00 | -3.04% | 363,761 | 1.32 |
| Oct 16, 2026 | 615.00 | 628.00 | 612.00 | 625.00 | 625.00 | +1.63% | 210,444 | 0.76 |
| Oct 15, 2026 | 615.00 | 626.00 | 601.68 | 615.00 | 615.00 | -1.76% | 250,715 | 0.91 |
| Oct 14, 2026 | 630.00 | 653.00 | 621.00 | 626.00 | 626.00 | +1.46% | 352,986 | 1.29 |
| Oct 13, 2026 | 600.00 | 628.00 | 591.00 | 617.00 | 617.00 | +3.01% | 322,644 | 1.19 |
| Oct 12, 2026 | 595.00 | 614.00 | 568.62 | 599.00 | 599.00 | +1.53% | 306,345 | 1.12 |
| Oct 09, 2026 | 600.00 | 601.00 | 565.00 | 590.00 | 590.00 | +0.17% | 216,446 | 0.78 |
| Oct 08, 2026 | 597.00 | 604.00 | 580.88 | 589.00 | 589.00 | +0.51% | 439,722 | 1.59 |
| Oct 07, 2026 | 567.00 | 590.00 | 557.00 | 586.00 | 586.00 | +5.02% | 349,858 | 1.27 |
| Oct 06, 2026 | 575.00 | 575.00 | 552.00 | 558.00 | 558.00 | -2.96% | 368,321 | 1.33 |
| Oct 05, 2026 | 575.00 | 580.00 | 562.00 | 575.00 | 575.00 | +0.70% | 172,896 | 0.60 |
| Oct 02, 2026 | 530.00 | 579.00 | 530.00 | 571.00 | 571.00 | +7.74% | 557,185 | 1.99 |
| Oct 01, 2026 | 537.00 | 543.15 | 524.00 | 530.00 | 530.00 | -1.12% | 332,872 | 1.20 |
| Sep 30, 2026 | 539.00 | 545.00 | 519.55 | 536.00 | 536.00 | -0.37% | 294,261 | 1.07 |
| Sep 29, 2026 | 551.00 | 557.00 | 532.00 | 538.00 | 538.00 | -2.36% | 221,665 | 0.80 |
| Sep 28, 2026 | 544.00 | 557.00 | 533.00 | 551.00 | 551.00 | +3.57% | 309,659 | 1.11 |
| Sep 25, 2026 | 562.00 | 562.00 | 527.00 | 532.00 | 532.00 | -3.10% | 170,320 | 0.60 |
| Sep 24, 2026 | 556.00 | 561.00 | 546.00 | 549.00 | 549.00 | -1.96% | 124,538 | 0.43 |
| Sep 23, 2026 | 540.00 | 566.00 | 529.00 | 560.00 | 560.00 | +3.70% | 502,101 | 1.78 |
| Sep 22, 2026 | 543.00 | 560.00 | 530.00 | 540.00 | 540.00 | -2.17% | 255,188 | 0.88 |
| Sep 21, 2026 | 578.00 | 585.00 | 549.14 | 552.00 | 552.00 | -2.82% | 207,275 | 0.71 |
| Sep 18, 2026 | 595.00 | 597.00 | 562.00 | 568.00 | 568.00 | -4.22% | 258,916 | 0.89 |
| Sep 17, 2026 | 628.00 | 628.00 | 574.00 | 593.00 | 593.00 | -2.44% | 352,003 | 1.22 |
| Sep 16, 2026 | 632.00 | 649.00 | 629.00 | 633.00 | 607.81 | -0.94% | 277,707 | 0.97 |
| Sep 15, 2026 | 659.00 | 662.22 | 622.00 | 639.00 | 613.57 | -2.74% | 289,388 | 1.01 |
| Sep 14, 2026 | 665.00 | 680.00 | 649.62 | 657.00 | 630.85 | +0.46% | 500,130 | 1.76 |
| Sep 11, 2026 | 680.00 | 688.00 | 646.00 | 654.00 | 627.97 | -3.40% | 430,039 | 1.51 |
| Sep 10, 2026 | 668.00 | 687.00 | 661.00 | 677.00 | 650.06 | +1.20% | 432,173 | 1.52 |
| Sep 09, 2026 | 655.00 | 680.00 | 649.00 | 669.00 | 642.38 | +2.92% | 266,745 | 0.94 |
| Sep 08, 2026 | 627.00 | 660.00 | 626.70 | 650.00 | 624.13 | +3.83% | 218,269 | 0.77 |
| Sep 07, 2026 | 641.00 | 653.00 | 625.00 | 626.00 | 601.09 | -1.88% | 263,253 | 0.93 |
