Thungela Resources Limited (JSE:TGA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 9,088.00
+375.00 (4.30%)
At close: Dec 5, 2025
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,875.00 | 9,165.00 | 8,852.00 | 9,088.00 | 9,088.00 | 4.30% | 1,221,226 |
| Dec 4, 2025 | 8,539.00 | 8,798.00 | 8,539.00 | 8,713.00 | 8,713.00 | 1.55% | 580,833 |
| Dec 3, 2025 | 8,400.00 | 8,824.00 | 8,362.00 | 8,580.00 | 8,580.00 | 3.41% | 796,498 |
| Dec 2, 2025 | 8,265.00 | 8,353.00 | 7,923.00 | 8,297.00 | 8,297.00 | -0.79% | 831,703 |
| Dec 1, 2025 | 8,216.00 | 8,480.00 | 8,125.00 | 8,363.00 | 8,363.00 | 3.08% | 832,923 |
| Nov 28, 2025 | 8,200.00 | 8,263.00 | 7,984.00 | 8,113.00 | 8,113.00 | -0.21% | 623,124 |
| Nov 27, 2025 | 7,900.00 | 8,130.00 | 7,900.00 | 8,130.00 | 8,130.00 | 3.33% | 678,002 |
| Nov 26, 2025 | 7,722.00 | 7,870.00 | 7,696.00 | 7,868.00 | 7,868.00 | 2.73% | 377,892 |
| Nov 25, 2025 | 7,800.00 | 7,815.00 | 7,567.00 | 7,659.00 | 7,659.00 | 0.25% | 426,595 |
| Nov 24, 2025 | 7,750.00 | 7,750.00 | 7,500.00 | 7,640.00 | 7,640.00 | 0.13% | 485,299 |
| Nov 21, 2025 | 7,822.00 | 7,822.00 | 7,507.00 | 7,630.00 | 7,630.00 | -2.32% | 310,573 |
| Nov 20, 2025 | 7,677.00 | 7,957.00 | 7,677.00 | 7,811.00 | 7,811.00 | 0.62% | 274,394 |
| Nov 19, 2025 | 7,744.00 | 7,808.00 | 7,581.00 | 7,763.00 | 7,763.00 | 2.14% | 218,289 |
| Nov 18, 2025 | 7,814.00 | 7,838.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.36% | 364,037 |
| Nov 17, 2025 | 7,708.00 | 7,923.00 | 7,663.00 | 7,864.00 | 7,864.00 | 2.13% | 224,500 |
| Nov 14, 2025 | 7,845.00 | 7,988.00 | 7,633.00 | 7,700.00 | 7,700.00 | -3.48% | 235,716 |
| Nov 13, 2025 | 7,968.00 | 8,133.00 | 7,940.00 | 7,978.00 | 7,978.00 | -0.87% | 164,293 |
| Nov 12, 2025 | 7,900.00 | 8,110.00 | 7,810.00 | 8,048.00 | 8,048.00 | 0.92% | 256,084 |
| Nov 11, 2025 | 8,299.00 | 8,299.00 | 7,974.00 | 7,975.00 | 7,975.00 | -2.24% | 583,630 |
| Nov 10, 2025 | 8,084.00 | 8,260.00 | 8,050.00 | 8,158.00 | 8,158.00 | 1.15% | 287,079 |
| Nov 7, 2025 | 7,970.00 | 8,099.00 | 7,960.00 | 8,065.00 | 8,065.00 | 1.07% | 428,144 |
| Nov 6, 2025 | 7,806.00 | 7,980.00 | 7,757.00 | 7,980.00 | 7,980.00 | 2.44% | 188,042 |
| Nov 5, 2025 | 7,750.00 | 7,807.00 | 7,638.00 | 7,790.00 | 7,790.00 | 1.96% | 468,563 |
| Nov 4, 2025 | 7,694.00 | 7,795.00 | 7,600.00 | 7,640.00 | 7,640.00 | 0.51% | 565,905 |
| Nov 3, 2025 | 7,655.00 | 7,823.00 | 7,581.00 | 7,601.00 | 7,601.00 | -0.71% | 406,839 |
| Oct 31, 2025 | 7,800.00 | 7,800.00 | 7,620.00 | 7,655.00 | 7,655.00 | - | 684,762 |
| Oct 30, 2025 | 7,612.00 | 7,787.00 | 7,599.00 | 7,655.00 | 7,655.00 | 0.72% | 324,598 |
| Oct 29, 2025 | 7,566.00 | 7,742.00 | 7,466.00 | 7,600.00 | 7,600.00 | 2.19% | 471,663 |
| Oct 28, 2025 | 7,391.00 | 7,566.00 | 7,310.00 | 7,437.00 | 7,437.00 | 0.50% | 421,397 |
| Oct 27, 2025 | 7,746.00 | 7,746.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.22% | 447,089 |
| Oct 24, 2025 | 7,601.00 | 7,782.00 | 7,500.00 | 7,568.00 | 7,568.00 | -0.42% | 397,572 |
| Oct 23, 2025 | 7,398.00 | 7,684.00 | 7,398.00 | 7,600.00 | 7,600.00 | 2.84% | 763,023 |
| Oct 22, 2025 | 7,575.00 | 7,663.00 | 7,380.00 | 7,390.00 | 7,390.00 | -1.83% | 1,443,054 |
| Oct 21, 2025 | 7,822.00 | 7,844.00 | 7,500.00 | 7,528.00 | 7,528.00 | -3.68% | 587,707 |
| Oct 20, 2025 | 8,128.00 | 8,245.00 | 7,816.00 | 7,816.00 | 7,816.00 | -3.81% | 705,369 |
| Oct 17, 2025 | 8,391.00 | 8,426.00 | 8,100.00 | 8,126.00 | 8,126.00 | -3.05% | 880,122 |
| Oct 16, 2025 | 8,614.00 | 8,641.00 | 8,340.00 | 8,382.00 | 8,382.00 | -2.66% | 531,692 |
| Oct 15, 2025 | 8,500.00 | 8,646.00 | 8,500.00 | 8,611.00 | 8,611.00 | 1.02% | 235,662 |
| Oct 14, 2025 | 8,502.00 | 8,635.00 | 8,479.00 | 8,524.00 | 8,524.00 | 0.60% | 384,938 |
| Oct 13, 2025 | 8,483.00 | 8,528.00 | 8,343.00 | 8,473.00 | 8,473.00 | -0.18% | 582,224 |
| Oct 10, 2025 | 8,673.00 | 8,781.00 | 8,450.00 | 8,488.00 | 8,488.00 | -3.19% | 651,828 |
| Oct 9, 2025 | 8,600.00 | 9,049.00 | 8,581.00 | 8,768.00 | 8,768.00 | 2.78% | 890,830 |
| Oct 8, 2025 | 8,685.00 | 8,685.00 | 8,500.00 | 8,531.00 | 8,531.00 | -1.00% | 2,018,922 |
| Oct 7, 2025 | 8,686.00 | 8,720.00 | 8,515.00 | 8,617.00 | 8,617.00 | -0.21% | 340,551 |
| Oct 6, 2025 | 8,834.00 | 8,855.00 | 8,610.00 | 8,635.00 | 8,635.00 | -0.07% | 269,397 |
| Oct 3, 2025 | 8,716.00 | 8,780.00 | 8,596.00 | 8,641.00 | 8,641.00 | 1.06% | 497,851 |
| Oct 2, 2025 | 8,799.00 | 8,799.00 | 8,550.00 | 8,550.00 | 8,550.00 | -0.59% | 411,216 |
| Oct 1, 2025 | 8,700.00 | 9,199.00 | 8,601.00 | 8,601.00 | 8,601.00 | -1.71% | 526,886 |
| Sep 30, 2025 | 8,892.00 | 8,892.00 | 8,486.00 | 8,751.00 | 8,751.00 | -0.13% | 3,318,894 |
| Sep 29, 2025 | 8,750.00 | 8,814.00 | 8,608.00 | 8,762.00 | 8,762.00 | 1.33% | 240,203 |
| Sep 26, 2025 | 8,890.00 | 8,893.00 | 8,455.00 | 8,647.00 | 8,647.00 | -2.55% | 1,571,067 |
| Sep 25, 2025 | 8,898.00 | 9,053.00 | 8,712.00 | 8,873.00 | 8,873.00 | 3.17% | 543,189 |
| Sep 23, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.09% | 296,184 |
| Sep 22, 2025 | 8,742.00 | 8,879.00 | 8,556.00 | 8,695.00 | 8,695.00 | 1.45% | 402,275 |
| Sep 19, 2025 | 8,600.00 | 8,715.00 | 8,500.00 | 8,571.00 | 8,571.00 | -0.20% | 1,660,465 |
| Sep 18, 2025 | 8,700.00 | 8,898.00 | 8,577.00 | 8,588.00 | 8,588.00 | -0.99% | 1,415,887 |
| Sep 17, 2025 | 8,745.00 | 8,745.00 | 8,536.00 | 8,674.00 | 8,674.00 | 0.38% | 439,127 |
| Sep 16, 2025 | 8,700.00 | 8,834.00 | 8,529.00 | 8,641.00 | 8,441.00 | 0.68% | 516,589 |
| Sep 15, 2025 | 8,650.00 | 8,779.00 | 8,569.00 | 8,583.00 | 8,384.34 | 0.16% | 379,549 |
| Sep 12, 2025 | 8,630.00 | 8,698.00 | 8,560.00 | 8,569.00 | 8,370.67 | -0.70% | 585,510 |
| Sep 11, 2025 | 9,243.00 | 9,243.00 | 8,610.00 | 8,629.00 | 8,429.28 | -6.49% | 739,854 |
| Sep 10, 2025 | 9,525.00 | 9,525.00 | 9,228.00 | 9,228.00 | 9,014.41 | -2.44% | 160,700 |
| Sep 9, 2025 | 9,556.00 | 9,581.00 | 9,406.00 | 9,459.00 | 9,240.07 | 1.10% | 212,653 |
| Sep 8, 2025 | 9,543.00 | 9,778.00 | 9,350.00 | 9,356.00 | 9,139.45 | -2.52% | 1,217,532 |
| Sep 5, 2025 | 9,400.00 | 9,794.00 | 9,400.00 | 9,598.00 | 9,375.85 | 1.05% | 645,384 |
| Sep 4, 2025 | 9,520.00 | 9,520.00 | 9,214.00 | 9,498.00 | 9,278.16 | 1.36% | 620,549 |
| Sep 3, 2025 | 9,090.00 | 9,459.00 | 9,090.00 | 9,371.00 | 9,154.10 | 2.10% | 376,600 |
| Sep 2, 2025 | 9,289.00 | 9,398.00 | 9,117.00 | 9,178.00 | 8,965.57 | -0.99% | 517,904 |
| Sep 1, 2025 | 9,400.00 | 9,562.00 | 9,270.00 | 9,270.00 | 9,055.44 | -0.37% | 388,395 |
| Aug 29, 2025 | 9,439.00 | 9,439.00 | 9,106.00 | 9,304.00 | 9,088.65 | 1.25% | 367,936 |
| Aug 28, 2025 | 9,500.00 | 9,596.00 | 9,189.00 | 9,189.00 | 8,976.32 | -2.97% | 509,846 |
| Aug 27, 2025 | 9,738.00 | 9,850.00 | 9,390.00 | 9,470.00 | 9,250.81 | -2.57% | 374,799 |
| Aug 26, 2025 | 9,499.00 | 9,749.00 | 9,454.00 | 9,720.00 | 9,495.03 | 2.27% | 1,036,669 |
| Aug 25, 2025 | 9,600.00 | 9,740.00 | 9,408.00 | 9,504.00 | 9,284.03 | 0.21% | 708,232 |
| Aug 22, 2025 | 9,115.00 | 9,561.00 | 9,115.00 | 9,484.00 | 9,264.49 | 4.80% | 1,026,553 |
| Aug 21, 2025 | 8,897.00 | 9,103.00 | 8,756.00 | 9,050.00 | 8,840.53 | 3.70% | 606,863 |
| Aug 20, 2025 | 8,482.00 | 8,793.00 | 8,369.00 | 8,727.00 | 8,525.01 | 3.65% | 1,314,054 |
| Aug 19, 2025 | 8,925.00 | 8,925.00 | 8,420.00 | 8,420.00 | 8,225.12 | -3.16% | 477,885 |
| Aug 18, 2025 | 9,065.00 | 9,164.00 | 8,695.00 | 8,695.00 | 8,493.75 | -4.08% | 450,169 |
| Aug 15, 2025 | 8,922.00 | 9,140.00 | 8,900.00 | 9,065.00 | 8,855.19 | 0.41% | 209,700 |
| Aug 14, 2025 | 9,300.00 | 9,300.00 | 8,960.00 | 9,028.00 | 8,819.04 | -1.30% | 225,248 |
| Aug 13, 2025 | 9,267.00 | 9,347.00 | 9,045.00 | 9,147.00 | 8,935.29 | -1.43% | 278,075 |
| Aug 12, 2025 | 9,229.00 | 9,280.00 | 9,100.00 | 9,280.00 | 9,065.21 | 1.14% | 395,358 |
| Aug 11, 2025 | 9,221.00 | 9,364.00 | 9,114.00 | 9,175.00 | 8,962.64 | -1.64% | 378,897 |
| Aug 8, 2025 | 9,686.00 | 9,749.00 | 8,500.00 | 9,328.00 | 9,112.10 | -3.34% | 2,369,873 |
| Aug 7, 2025 | 9,755.00 | 9,790.00 | 9,523.00 | 9,650.00 | 9,426.65 | -0.41% | 734,687 |
| Aug 6, 2025 | 9,620.00 | 9,719.00 | 9,510.00 | 9,690.00 | 9,465.72 | 0.83% | 554,584 |
| Aug 5, 2025 | 9,395.00 | 9,800.00 | 9,395.00 | 9,610.00 | 9,387.57 | 2.30% | 803,034 |
| Aug 4, 2025 | 9,125.00 | 9,500.00 | 9,125.00 | 9,394.00 | 9,176.57 | 2.70% | 851,950 |
| Aug 1, 2025 | 9,500.00 | 9,500.00 | 9,147.00 | 9,147.00 | 8,935.29 | -1.63% | 353,276 |
| Jul 31, 2025 | 9,425.00 | 9,435.00 | 9,225.00 | 9,299.00 | 9,083.77 | -0.64% | 449,702 |
| Jul 30, 2025 | 9,418.00 | 9,612.00 | 9,331.00 | 9,359.00 | 9,142.38 | -0.63% | 382,061 |
| Jul 29, 2025 | 9,376.00 | 9,492.00 | 9,337.00 | 9,418.00 | 9,200.02 | 0.48% | 394,125 |
| Jul 28, 2025 | 9,800.00 | 9,800.00 | 9,300.00 | 9,373.00 | 9,156.06 | -1.41% | 423,370 |
| Jul 25, 2025 | 9,755.00 | 9,816.00 | 9,300.00 | 9,507.00 | 9,286.96 | -2.82% | 1,056,166 |
| Jul 24, 2025 | 9,960.00 | 10,202.00 | 9,733.00 | 9,783.00 | 9,556.57 | -2.09% | 703,502 |
| Jul 23, 2025 | 10,362.00 | 10,495.00 | 9,992.00 | 9,992.00 | 9,760.73 | -2.43% | 1,394,855 |
| Jul 22, 2025 | 10,099.00 | 10,365.00 | 10,009.00 | 10,241.00 | 10,003.97 | 4.28% | 1,855,141 |
| Jul 21, 2025 | 9,835.00 | 10,175.00 | 9,751.00 | 9,821.00 | 9,593.69 | 2.30% | 1,275,809 |
| Jul 18, 2025 | 9,616.00 | 9,816.00 | 9,587.00 | 9,600.00 | 9,377.80 | 0.46% | 382,475 |