Thungela Resources Limited (JSE:TGA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 14,050
+677 (5.06%)
Apr 28, 2026, 5:07 PM SAST
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14,299.00 | 14,299.00 | 13,294.00 | 13,373.00 | 13,373.00 | -2.86% | 561,361 |
| Apr 23, 2026 | 14,250.00 | 14,307.00 | 13,688.00 | 13,767.00 | 13,767.00 | -1.19% | 1,034,505 |
| Apr 22, 2026 | 13,580.00 | 14,100.00 | 13,570.00 | 13,933.00 | 13,933.00 | 2.98% | 809,314 |
| Apr 21, 2026 | 13,361.00 | 13,530.00 | 13,185.00 | 13,530.00 | 13,530.00 | 2.63% | 727,401 |
| Apr 20, 2026 | 13,056.00 | 13,400.00 | 12,900.00 | 13,183.00 | 13,183.00 | 3.60% | 1,461,897 |
| Apr 17, 2026 | 15,284.00 | 15,284.00 | 12,650.00 | 12,725.00 | 12,725.00 | -16.82% | 2,048,656 |
| Apr 16, 2026 | 15,373.00 | 15,373.00 | 14,850.00 | 15,299.00 | 15,299.00 | -1.43% | 772,391 |
| Apr 15, 2026 | 15,667.00 | 16,113.00 | 15,213.00 | 15,521.00 | 15,521.00 | -4.25% | 1,442,418 |
| Apr 14, 2026 | 16,551.00 | 16,603.00 | 15,982.00 | 16,210.00 | 16,010.00 | -3.44% | 700,418 |
| Apr 13, 2026 | 15,647.00 | 16,788.00 | 15,647.00 | 16,788.00 | 16,580.87 | 9.49% | 1,666,263 |
| Apr 10, 2026 | 14,960.00 | 15,412.00 | 14,867.00 | 15,333.00 | 15,143.82 | 2.49% | 834,959 |
| Apr 9, 2026 | 15,145.00 | 15,429.00 | 14,818.00 | 14,960.00 | 14,775.42 | 0.02% | 611,628 |
| Apr 8, 2026 | 15,631.00 | 15,742.00 | 13,950.00 | 14,957.00 | 14,772.46 | -12.53% | 2,245,291 |
| Apr 7, 2026 | 17,100.00 | 17,380.00 | 16,735.00 | 17,100.00 | 16,889.02 | -0.20% | 1,033,191 |
| Apr 2, 2026 | 17,150.00 | 17,490.00 | 16,428.00 | 17,135.00 | 16,923.59 | -0.55% | 1,368,576 |
| Apr 1, 2026 | 16,245.00 | 17,364.00 | 15,799.00 | 17,230.00 | 17,017.42 | 2.76% | 1,522,680 |
| Mar 31, 2026 | 17,626.00 | 17,787.00 | 16,700.00 | 16,768.00 | 16,561.12 | -3.98% | 4,560,602 |
| Mar 30, 2026 | 16,551.00 | 18,061.00 | 16,551.00 | 17,463.00 | 17,247.54 | 5.53% | 1,581,277 |
| Mar 27, 2026 | 16,000.00 | 16,628.00 | 15,994.00 | 16,548.00 | 16,343.83 | 4.25% | 1,785,572 |
| Mar 26, 2026 | 15,393.00 | 16,199.00 | 15,354.00 | 15,873.00 | 15,677.16 | 2.41% | 1,394,010 |
| Mar 25, 2026 | 16,207.00 | 16,212.00 | 15,011.00 | 15,500.00 | 15,308.76 | -7.19% | 1,950,523 |
| Mar 24, 2026 | 15,953.00 | 16,824.00 | 15,202.00 | 16,700.00 | 16,493.95 | 3.09% | 1,316,033 |
| Mar 23, 2026 | 17,880.00 | 17,880.00 | 15,050.00 | 16,200.00 | 16,000.12 | -7.53% | 3,254,378 |
| Mar 20, 2026 | 17,900.00 | 18,000.00 | 17,510.00 | 17,519.00 | 17,302.85 | 0.11% | 1,896,121 |
| Mar 19, 2026 | 16,511.00 | 17,935.00 | 16,511.00 | 17,500.00 | 17,284.08 | 6.06% | 3,656,166 |
| Mar 18, 2026 | 15,700.00 | 16,600.00 | 15,248.00 | 16,500.00 | 16,296.42 | 5.59% | 1,034,161 |
| Mar 17, 2026 | 15,925.00 | 16,020.00 | 15,537.00 | 15,627.00 | 15,434.19 | -1.88% | 536,873 |
| Mar 16, 2026 | 16,039.00 | 16,438.00 | 15,502.00 | 15,927.00 | 15,730.49 | -1.04% | 662,032 |
| Mar 13, 2026 | 15,620.00 | 16,446.00 | 15,620.00 | 16,095.00 | 15,896.42 | 3.13% | 1,074,838 |
| Mar 12, 2026 | 15,805.00 | 15,972.00 | 15,356.00 | 15,606.00 | 15,413.45 | 4.04% | 1,244,101 |
| Mar 11, 2026 | 15,000.00 | 15,478.00 | 14,568.00 | 15,000.00 | 14,814.93 | -0.35% | 841,206 |
| Mar 10, 2026 | 15,750.00 | 15,789.00 | 14,400.00 | 15,053.00 | 14,867.28 | -7.58% | 1,532,045 |
| Mar 9, 2026 | 16,030.00 | 17,243.00 | 15,678.00 | 16,288.00 | 16,087.04 | 5.08% | 2,673,015 |
| Mar 6, 2026 | 14,500.00 | 15,500.00 | 14,261.00 | 15,500.00 | 15,308.76 | 7.39% | 1,269,980 |
| Mar 5, 2026 | 13,305.00 | 14,491.00 | 12,930.00 | 14,434.00 | 14,255.91 | 9.46% | 1,148,085 |
| Mar 4, 2026 | 13,980.00 | 14,196.00 | 13,187.00 | 13,187.00 | 13,024.30 | -6.02% | 2,174,440 |
| Mar 3, 2026 | 11,893.00 | 14,256.00 | 11,869.00 | 14,032.00 | 13,858.87 | 19.93% | 5,355,295 |
| Mar 2, 2026 | 11,106.00 | 11,979.00 | 10,277.00 | 11,700.00 | 11,555.64 | 5.35% | 3,180,202 |
| Feb 27, 2026 | 10,750.00 | 11,118.00 | 10,721.00 | 11,106.00 | 10,968.97 | 4.21% | 663,190 |
| Feb 26, 2026 | 11,000.00 | 11,000.00 | 10,657.00 | 10,657.00 | 10,525.51 | -3.12% | 207,317 |
| Feb 25, 2026 | 10,765.00 | 11,077.00 | 10,765.00 | 11,000.00 | 10,864.28 | - | 241,361 |
| Feb 24, 2026 | 10,900.00 | 11,039.00 | 10,750.00 | 11,000.00 | 10,864.28 | 0.82% | 322,505 |
| Feb 23, 2026 | 10,989.00 | 11,182.00 | 10,784.00 | 10,910.00 | 10,775.39 | 0.60% | 265,089 |
| Feb 20, 2026 | 10,880.00 | 10,916.00 | 10,726.00 | 10,845.00 | 10,711.19 | -0.41% | 322,308 |
| Feb 19, 2026 | 10,898.00 | 11,001.00 | 10,643.00 | 10,890.00 | 10,755.64 | 1.76% | 256,269 |
| Feb 18, 2026 | 11,050.00 | 11,050.00 | 10,509.00 | 10,702.00 | 10,569.96 | 0.59% | 362,370 |
| Feb 17, 2026 | 11,224.00 | 11,224.00 | 10,459.00 | 10,639.00 | 10,507.74 | -0.74% | 258,740 |
| Feb 16, 2026 | 11,339.00 | 11,452.00 | 10,718.00 | 10,718.00 | 10,585.76 | -5.00% | 1,005,209 |
| Feb 13, 2026 | 11,300.00 | 11,391.00 | 11,128.00 | 11,282.00 | 11,142.80 | 1.11% | 546,086 |
| Feb 12, 2026 | 11,285.00 | 11,395.00 | 11,034.00 | 11,158.00 | 11,020.33 | -1.16% | 624,096 |
| Feb 11, 2026 | 10,464.00 | 11,289.00 | 10,464.00 | 11,289.00 | 11,149.72 | 7.87% | 821,487 |
| Feb 10, 2026 | 10,158.00 | 10,465.00 | 10,131.00 | 10,465.00 | 10,335.88 | 3.02% | 347,017 |
| Feb 9, 2026 | 10,175.00 | 10,268.00 | 9,952.00 | 10,158.00 | 10,032.67 | -0.17% | 368,548 |
| Feb 6, 2026 | 10,100.00 | 10,231.00 | 9,990.00 | 10,175.00 | 10,049.46 | 0.69% | 294,842 |
| Feb 5, 2026 | 10,299.00 | 10,400.00 | 9,922.00 | 10,105.00 | 9,980.32 | -2.18% | 411,407 |
| Feb 4, 2026 | 10,001.00 | 10,330.00 | 10,000.00 | 10,330.00 | 10,202.55 | 1.87% | 324,449 |
| Feb 3, 2026 | 10,200.00 | 10,365.00 | 10,001.00 | 10,140.00 | 10,014.89 | -0.36% | 384,047 |
| Feb 2, 2026 | 9,950.00 | 10,216.00 | 9,567.00 | 10,177.00 | 10,051.44 | 1.76% | 446,298 |
| Jan 30, 2026 | 9,986.00 | 10,130.00 | 9,750.00 | 10,001.00 | 9,877.61 | -1.26% | 595,545 |
| Jan 29, 2026 | 10,552.00 | 10,552.00 | 9,986.00 | 10,129.00 | 10,004.03 | -1.43% | 1,442,486 |
| Jan 28, 2026 | 10,500.00 | 10,500.00 | 10,031.00 | 10,276.00 | 10,149.21 | 0.26% | 411,672 |
| Jan 27, 2026 | 10,400.00 | 10,501.00 | 10,050.00 | 10,249.00 | 10,122.55 | -1.46% | 423,236 |
| Jan 26, 2026 | 10,412.00 | 10,867.00 | 10,287.00 | 10,401.00 | 10,272.67 | -2.70% | 453,433 |
| Jan 23, 2026 | 10,400.00 | 10,697.00 | 10,353.00 | 10,690.00 | 10,558.11 | 2.96% | 508,587 |
| Jan 22, 2026 | 10,305.00 | 10,420.00 | 9,934.00 | 10,383.00 | 10,254.89 | 0.71% | 789,540 |
| Jan 21, 2026 | 10,061.00 | 10,483.00 | 10,061.00 | 10,310.00 | 10,182.79 | 3.01% | 358,514 |
| Jan 20, 2026 | 10,400.00 | 10,401.00 | 9,979.00 | 10,009.00 | 9,885.51 | -4.08% | 424,341 |
| Jan 19, 2026 | 10,001.00 | 10,496.00 | 9,901.00 | 10,435.00 | 10,306.25 | 2.90% | 1,088,206 |
| Jan 16, 2026 | 10,990.00 | 10,990.00 | 9,982.00 | 10,141.00 | 10,015.88 | -7.04% | 605,751 |
| Jan 15, 2026 | 10,350.00 | 10,909.00 | 10,349.00 | 10,909.00 | 10,774.40 | 4.57% | 468,043 |
| Jan 14, 2026 | 10,803.00 | 11,000.00 | 10,380.00 | 10,432.00 | 10,303.29 | -2.88% | 307,272 |
| Jan 13, 2026 | 11,100.00 | 11,309.00 | 10,554.00 | 10,741.00 | 10,608.48 | -4.18% | 1,012,570 |
| Jan 12, 2026 | 10,522.00 | 11,209.00 | 10,522.00 | 11,209.00 | 11,070.70 | 6.59% | 1,033,527 |
| Jan 9, 2026 | 10,125.00 | 10,564.00 | 10,125.00 | 10,516.00 | 10,386.25 | 3.43% | 436,170 |
| Jan 8, 2026 | 10,051.00 | 10,188.00 | 10,000.00 | 10,167.00 | 10,041.56 | 1.67% | 218,174 |
| Jan 7, 2026 | 10,015.00 | 10,124.00 | 9,941.00 | 10,000.00 | 9,876.62 | -0.17% | 345,322 |
| Jan 6, 2026 | 9,900.00 | 10,186.00 | 9,897.00 | 10,017.00 | 9,893.41 | 1.35% | 477,773 |
| Jan 5, 2026 | 9,774.00 | 9,913.00 | 9,666.00 | 9,884.00 | 9,762.05 | 2.33% | 310,300 |
| Jan 2, 2026 | 9,600.00 | 9,741.00 | 9,535.00 | 9,659.00 | 9,539.83 | 0.61% | 265,642 |
| Dec 31, 2025 | 9,780.00 | 9,934.00 | 9,546.00 | 9,600.00 | 9,481.55 | 0.42% | 49,730 |
| Dec 30, 2025 | 9,500.00 | 9,705.00 | 9,401.00 | 9,560.00 | 9,442.05 | -0.83% | 673,695 |
| Dec 29, 2025 | 9,575.00 | 9,922.00 | 9,512.00 | 9,640.00 | 9,521.06 | 0.56% | 283,204 |
| Dec 24, 2025 | 9,499.00 | 9,926.00 | 9,499.00 | 9,586.00 | 9,467.73 | 0.38% | 57,812 |
| Dec 23, 2025 | 9,850.00 | 9,850.00 | 9,389.00 | 9,550.00 | 9,432.17 | -3.03% | 745,883 |
| Dec 22, 2025 | 10,600.00 | 10,658.00 | 9,682.00 | 9,848.00 | 9,726.49 | -6.98% | 473,668 |
| Dec 19, 2025 | 10,026.00 | 10,587.00 | 10,026.00 | 10,587.00 | 10,456.38 | 4.07% | 1,853,466 |
| Dec 18, 2025 | 9,865.00 | 10,173.00 | 9,742.00 | 10,173.00 | 10,047.48 | 2.73% | 898,109 |
| Dec 17, 2025 | 10,085.00 | 10,148.00 | 9,843.00 | 9,903.00 | 9,780.82 | -1.84% | 818,051 |
| Dec 15, 2025 | 9,956.00 | 10,243.00 | 9,927.00 | 10,089.00 | 9,964.52 | 1.34% | 1,008,356 |
| Dec 12, 2025 | 9,681.00 | 10,017.00 | 9,667.00 | 9,956.00 | 9,833.16 | 2.86% | 689,487 |
| Dec 11, 2025 | 9,599.00 | 9,679.00 | 9,550.00 | 9,679.00 | 9,559.58 | 1.37% | 511,185 |
| Dec 10, 2025 | 9,375.00 | 9,749.00 | 9,375.00 | 9,548.00 | 9,430.20 | 0.58% | 885,143 |
| Dec 9, 2025 | 9,105.00 | 9,734.00 | 9,105.00 | 9,493.00 | 9,375.87 | 4.03% | 1,348,213 |
| Dec 8, 2025 | 9,088.00 | 9,226.00 | 8,752.00 | 9,125.00 | 9,012.42 | 0.41% | 795,963 |
| Dec 5, 2025 | 8,875.00 | 9,165.00 | 8,852.00 | 9,088.00 | 8,975.87 | 4.30% | 1,221,226 |
| Dec 4, 2025 | 8,539.00 | 8,798.00 | 8,539.00 | 8,713.00 | 8,605.50 | 1.55% | 580,833 |
| Dec 3, 2025 | 8,400.00 | 8,824.00 | 8,362.00 | 8,580.00 | 8,474.14 | 3.41% | 872,676 |
| Dec 2, 2025 | 8,265.00 | 8,353.00 | 7,923.00 | 8,297.00 | 8,194.63 | -0.79% | 831,703 |
| Dec 1, 2025 | 8,216.00 | 8,480.00 | 8,125.00 | 8,363.00 | 8,259.82 | 3.08% | 832,923 |
| Nov 28, 2025 | 8,200.00 | 8,263.00 | 7,984.00 | 8,113.00 | 8,012.90 | -0.21% | 769,777 |