Thungela Resources Limited (JSE:TGA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 15,500
+1,066 (7.39%)
At close: Mar 6, 2026
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,500.00 | 15,500.00 | 14,261.00 | 15,500.00 | 15,500.00 | 7.39% | 1,269,980 |
| Mar 5, 2026 | 13,305.00 | 14,491.00 | 12,930.00 | 14,434.00 | 14,434.00 | 9.46% | 1,148,085 |
| Mar 4, 2026 | 13,980.00 | 14,196.00 | 13,187.00 | 13,187.00 | 13,187.00 | -6.02% | 2,174,440 |
| Mar 3, 2026 | 11,893.00 | 14,256.00 | 11,869.00 | 14,032.00 | 14,032.00 | 19.93% | 5,355,295 |
| Mar 2, 2026 | 11,106.00 | 11,979.00 | 10,277.00 | 11,700.00 | 11,700.00 | 5.35% | 3,180,202 |
| Feb 27, 2026 | 10,750.00 | 11,118.00 | 10,721.00 | 11,106.00 | 11,106.00 | 4.21% | 663,190 |
| Feb 26, 2026 | 11,000.00 | 11,000.00 | 10,657.00 | 10,657.00 | 10,657.00 | -3.12% | 207,317 |
| Feb 25, 2026 | 10,765.00 | 11,077.00 | 10,765.00 | 11,000.00 | 11,000.00 | - | 241,361 |
| Feb 24, 2026 | 10,900.00 | 11,039.00 | 10,750.00 | 11,000.00 | 11,000.00 | 0.82% | 322,505 |
| Feb 23, 2026 | 10,989.00 | 11,182.00 | 10,784.00 | 10,910.00 | 10,910.00 | 0.60% | 265,089 |
| Feb 20, 2026 | 10,880.00 | 10,916.00 | 10,726.00 | 10,845.00 | 10,845.00 | -0.41% | 322,308 |
| Feb 19, 2026 | 10,898.00 | 11,001.00 | 10,643.00 | 10,890.00 | 10,890.00 | 1.76% | 256,269 |
| Feb 18, 2026 | 11,050.00 | 11,050.00 | 10,509.00 | 10,702.00 | 10,702.00 | 0.59% | 362,370 |
| Feb 17, 2026 | 11,224.00 | 11,224.00 | 10,459.00 | 10,639.00 | 10,639.00 | -0.74% | 258,740 |
| Feb 16, 2026 | 11,339.00 | 11,452.00 | 10,718.00 | 10,718.00 | 10,718.00 | -5.00% | 1,005,209 |
| Feb 13, 2026 | 11,300.00 | 11,391.00 | 11,128.00 | 11,282.00 | 11,282.00 | 1.11% | 546,086 |
| Feb 12, 2026 | 11,285.00 | 11,395.00 | 11,034.00 | 11,158.00 | 11,158.00 | -1.16% | 624,096 |
| Feb 11, 2026 | 10,464.00 | 11,289.00 | 10,464.00 | 11,289.00 | 11,289.00 | 7.87% | 821,487 |
| Feb 10, 2026 | 10,158.00 | 10,465.00 | 10,131.00 | 10,465.00 | 10,465.00 | 3.02% | 347,017 |
| Feb 9, 2026 | 10,175.00 | 10,268.00 | 9,952.00 | 10,158.00 | 10,158.00 | -0.17% | 368,548 |
| Feb 6, 2026 | 10,100.00 | 10,231.00 | 9,990.00 | 10,175.00 | 10,175.00 | 0.69% | 294,842 |
| Feb 5, 2026 | 10,299.00 | 10,400.00 | 9,922.00 | 10,105.00 | 10,105.00 | -2.18% | 411,407 |
| Feb 4, 2026 | 10,001.00 | 10,330.00 | 10,000.00 | 10,330.00 | 10,330.00 | 1.87% | 324,449 |
| Feb 3, 2026 | 10,200.00 | 10,365.00 | 10,001.00 | 10,140.00 | 10,140.00 | -0.36% | 384,047 |
| Feb 2, 2026 | 9,950.00 | 10,216.00 | 9,567.00 | 10,177.00 | 10,177.00 | 1.76% | 446,298 |
| Jan 30, 2026 | 9,986.00 | 10,130.00 | 9,750.00 | 10,001.00 | 10,001.00 | -1.26% | 595,545 |
| Jan 29, 2026 | 10,552.00 | 10,552.00 | 9,986.00 | 10,129.00 | 10,129.00 | -1.43% | 1,442,486 |
| Jan 28, 2026 | 10,500.00 | 10,500.00 | 10,031.00 | 10,276.00 | 10,276.00 | 0.26% | 411,672 |
| Jan 27, 2026 | 10,400.00 | 10,501.00 | 10,050.00 | 10,249.00 | 10,249.00 | -1.46% | 423,236 |
| Jan 26, 2026 | 10,412.00 | 10,867.00 | 10,287.00 | 10,401.00 | 10,401.00 | -2.70% | 453,433 |
| Jan 23, 2026 | 10,400.00 | 10,697.00 | 10,353.00 | 10,690.00 | 10,690.00 | 2.96% | 508,587 |
| Jan 22, 2026 | 10,305.00 | 10,420.00 | 9,934.00 | 10,383.00 | 10,383.00 | 0.71% | 789,540 |
| Jan 21, 2026 | 10,061.00 | 10,483.00 | 10,061.00 | 10,310.00 | 10,310.00 | 3.01% | 358,514 |
| Jan 20, 2026 | 10,400.00 | 10,401.00 | 9,979.00 | 10,009.00 | 10,009.00 | -4.08% | 424,341 |
| Jan 19, 2026 | 10,001.00 | 10,496.00 | 9,901.00 | 10,435.00 | 10,435.00 | 2.90% | 1,088,206 |
| Jan 16, 2026 | 10,990.00 | 10,990.00 | 9,982.00 | 10,141.00 | 10,141.00 | -7.04% | 605,751 |
| Jan 15, 2026 | 10,350.00 | 10,909.00 | 10,349.00 | 10,909.00 | 10,909.00 | 4.57% | 468,043 |
| Jan 14, 2026 | 10,803.00 | 11,000.00 | 10,380.00 | 10,432.00 | 10,432.00 | -2.88% | 307,272 |
| Jan 13, 2026 | 11,100.00 | 11,309.00 | 10,554.00 | 10,741.00 | 10,741.00 | -4.18% | 1,012,570 |
| Jan 12, 2026 | 10,522.00 | 11,209.00 | 10,522.00 | 11,209.00 | 11,209.00 | 6.59% | 1,033,527 |
| Jan 9, 2026 | 10,125.00 | 10,564.00 | 10,125.00 | 10,516.00 | 10,516.00 | 3.43% | 436,170 |
| Jan 8, 2026 | 10,051.00 | 10,188.00 | 10,000.00 | 10,167.00 | 10,167.00 | 1.67% | 218,174 |
| Jan 7, 2026 | 10,015.00 | 10,124.00 | 9,941.00 | 10,000.00 | 10,000.00 | -0.17% | 345,322 |
| Jan 6, 2026 | 9,900.00 | 10,186.00 | 9,897.00 | 10,017.00 | 10,017.00 | 1.35% | 477,773 |
| Jan 5, 2026 | 9,774.00 | 9,913.00 | 9,666.00 | 9,884.00 | 9,884.00 | 2.33% | 310,300 |
| Jan 2, 2026 | 9,600.00 | 9,741.00 | 9,535.00 | 9,659.00 | 9,659.00 | 0.61% | 265,642 |
| Dec 31, 2025 | 9,780.00 | 9,934.00 | 9,546.00 | 9,600.00 | 9,600.00 | 0.42% | 49,730 |
| Dec 30, 2025 | 9,500.00 | 9,705.00 | 9,401.00 | 9,560.00 | 9,560.00 | -0.83% | 673,695 |
| Dec 29, 2025 | 9,575.00 | 9,922.00 | 9,512.00 | 9,640.00 | 9,640.00 | 0.56% | 283,204 |
| Dec 24, 2025 | 9,499.00 | 9,926.00 | 9,499.00 | 9,586.00 | 9,586.00 | 0.38% | 57,812 |
| Dec 23, 2025 | 9,850.00 | 9,850.00 | 9,389.00 | 9,550.00 | 9,550.00 | -3.03% | 745,883 |
| Dec 22, 2025 | 10,600.00 | 10,658.00 | 9,682.00 | 9,848.00 | 9,848.00 | -6.98% | 473,668 |
| Dec 19, 2025 | 10,026.00 | 10,587.00 | 10,026.00 | 10,587.00 | 10,587.00 | 4.07% | 1,853,466 |
| Dec 18, 2025 | 9,865.00 | 10,173.00 | 9,742.00 | 10,173.00 | 10,173.00 | 2.73% | 898,109 |
| Dec 17, 2025 | 10,085.00 | 10,148.00 | 9,843.00 | 9,903.00 | 9,903.00 | -1.84% | 818,051 |
| Dec 15, 2025 | 9,956.00 | 10,243.00 | 9,927.00 | 10,089.00 | 10,089.00 | 1.34% | 1,008,356 |
| Dec 12, 2025 | 9,681.00 | 10,017.00 | 9,667.00 | 9,956.00 | 9,956.00 | 2.86% | 689,487 |
| Dec 11, 2025 | 9,599.00 | 9,679.00 | 9,550.00 | 9,679.00 | 9,679.00 | 1.37% | 511,185 |
| Dec 10, 2025 | 9,375.00 | 9,749.00 | 9,375.00 | 9,548.00 | 9,548.00 | 0.58% | 885,143 |
| Dec 9, 2025 | 9,105.00 | 9,734.00 | 9,105.00 | 9,493.00 | 9,493.00 | 4.03% | 1,348,213 |
| Dec 8, 2025 | 9,088.00 | 9,226.00 | 8,752.00 | 9,125.00 | 9,125.00 | 0.41% | 795,963 |
| 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% | 872,676 |
| 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% | 769,777 |
| 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 |