Thor Explorations Ltd (DI) (THX) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thor Explorations Ltd (DI)

Date Open High Low Close* Volume
25/04/2023 19.00p 19.30p 18.50p 18.60p 47682
24/04/2023 19.25p 19.50p 19.00p 19.25p 266592
21/04/2023 18.75p 19.25p 18.60p 19.25p 881
20/04/2023 19.50p 19.50p 19.01p 19.25p 95997
19/04/2023 19.50p 20.00p 19.00p 19.50p 160170
18/04/2023 19.50p 19.50p 19.00p 19.50p 81783
17/04/2023 19.25p 20.40p 18.80p 19.50p 828116
14/04/2023 19.25p 20.00p 19.10p 19.25p 81108
13/04/2023 18.25p 19.25p 17.95p 19.25p 97840
12/04/2023 17.75p 18.80p 17.75p 18.25p 215000
11/04/2023 17.75p 18.20p 17.00p 17.75p 18150
06/04/2023 17.75p 18.00p 17.00p 17.75p 380750
05/04/2023 17.50p 19.00p 17.00p 18.00p 975007
04/04/2023 17.25p 18.00p 17.25p 17.50p 479605
03/04/2023 17.25p 18.00p 16.50p 17.25p 18822
31/03/2023 17.00p 17.00p 16.50p 17.00p 13504
30/03/2023 17.25p 17.50p 16.50p 17.00p 126285
29/03/2023 17.50p 18.00p 17.00p 17.25p 320074
28/03/2023 17.50p 17.50p 17.33p 17.50p 0
27/03/2023 17.75p 18.30p 17.75p 17.75p 2874
24/03/2023 18.25p 18.25p 17.60p 18.25p 111369
23/03/2023 18.25p 19.00p 17.52p 18.25p 121793
22/03/2023 18.50p 19.00p 18.00p 19.00p 141743
21/03/2023 19.00p 19.35p 18.50p 18.50p 52754
20/03/2023 18.75p 20.00p 18.60p 19.00p 191346
17/03/2023 17.75p 19.00p 17.35p 18.50p 167357
16/03/2023 17.75p 18.50p 17.75p 17.75p 8
15/03/2023 17.75p 17.75p 17.75p 17.75p 33333
14/03/2023 17.75p 17.75p 17.28p 17.75p 63193
13/03/2023 17.75p 18.20p 17.75p 17.75p 10956
10/03/2023 17.75p 18.20p 17.15p 17.75p 210816
09/03/2023 18.00p 18.50p 17.60p 18.00p 41986
08/03/2023 18.00p 18.50p 17.60p 18.00p 200527
07/03/2023 18.00p 18.40p 17.30p 18.00p 442846
06/03/2023 17.25p 18.00p 16.40p 16.40p 123427
03/03/2023 17.25p 17.25p 16.80p 17.25p 17911
02/03/2023 17.25p 17.65p 17.25p 17.25p 28480
01/03/2023 17.00p 17.70p 17.00p 17.25p 85000
28/02/2023 16.50p 17.00p 16.50p 17.00p 310156
27/02/2023 16.50p 17.30p 16.50p 16.50p 119541
24/02/2023 16.50p 16.50p 16.50p 16.50p 0
23/02/2023 16.50p 16.50p 16.00p 16.50p 25362
22/02/2023 16.50p 16.50p 16.50p 16.50p 0
21/02/2023 16.50p 16.50p 16.00p 16.50p 75000
20/02/2023 16.50p 17.00p 16.00p 16.50p 96723
17/02/2023 16.50p 16.69p 16.50p 16.50p 854
16/02/2023 17.00p 17.50p 16.50p 16.50p 22041
15/02/2023 17.00p 17.00p 16.51p 17.00p 5964
14/02/2023 17.00p 17.00p 17.00p 17.00p 0
13/02/2023 17.00p 17.10p 16.65p 17.00p 23667
10/02/2023 17.50p 17.50p 17.00p 17.00p 33578
09/02/2023 17.50p 18.00p 17.00p 17.50p 24737
08/02/2023 18.25p 18.25p 17.13p 17.50p 95046
07/02/2023 18.25p 18.63p 18.25p 18.25p 0
06/02/2023 18.25p 18.63p 18.25p 18.25p 0
03/02/2023 18.25p 18.25p 17.65p 18.25p 60000
02/02/2023 18.25p 18.70p 17.65p 18.25p 9728
01/02/2023 18.25p 18.25p 17.70p 18.25p 25000
31/01/2023 18.50p 18.75p 18.25p 18.25p 0
30/01/2023 18.50p 18.50p 18.20p 18.50p 83457
27/01/2023 18.50p 18.73p 18.20p 18.50p 75527
26/01/2023 18.50p 18.50p 18.50p 18.50p 0
25/01/2023 18.50p 18.70p 18.10p 18.50p 80255
24/01/2023 18.25p 18.50p 18.01p 18.50p 30000
23/01/2023 17.50p 18.80p 17.40p 18.25p 294838
20/01/2023 17.50p 17.90p 17.20p 17.50p 99453
19/01/2023 17.50p 18.00p 17.03p 17.50p 65385
18/01/2023 17.25p 17.50p 16.95p 17.50p 231131
17/01/2023 17.25p 17.50p 16.95p 17.25p 125056
16/01/2023 18.25p 19.00p 17.00p 17.25p 200369
13/01/2023 18.25p 18.70p 17.50p 18.50p 46937
12/01/2023 18.25p 19.00p 17.65p 18.25p 88926
11/01/2023 17.25p 18.50p 16.95p 18.25p 771601
10/01/2023 17.75p 18.35p 15.50p 16.50p 687479
09/01/2023 16.25p 17.50p 16.25p 17.00p 231010
06/01/2023 16.25p 16.47p 16.25p 16.25p 55462
05/01/2023 16.25p 16.78p 15.85p 16.50p 125385
04/01/2023 15.75p 16.85p 15.75p 16.25p 581680
03/01/2023 15.50p 16.25p 15.50p 15.75p 271658
30/12/2022 15.50p 15.50p 15.00p 15.50p 3239
29/12/2022 15.50p 15.50p 15.33p 15.50p 0
28/12/2022 15.75p 15.75p 14.60p 15.50p 30743
23/12/2022 15.50p 15.80p 15.50p 15.50p 7879
22/12/2022 16.00p 16.17p 15.33p 15.50p 0
21/12/2022 16.00p 16.20p 15.50p 16.00p 13008
20/12/2022 15.75p 16.50p 15.50p 16.00p 74113
19/12/2022 15.25p 15.50p 15.25p 15.25p 100
16/12/2022 15.25p 15.25p 15.20p 15.25p 10743
15/12/2022 15.00p 15.50p 15.00p 15.25p 122753
14/12/2022 15.75p 15.95p 15.00p 15.50p 131465
13/12/2022 15.75p 16.00p 15.75p 15.75p 232242
12/12/2022 16.00p 16.10p 15.51p 16.00p 32000
09/12/2022 16.00p 16.15p 15.60p 16.00p 36347
08/12/2022 16.00p 16.00p 15.83p 16.00p 0
07/12/2022 16.25p 16.44p 15.77p 16.00p 42129
06/12/2022 16.25p 16.25p 16.10p 16.25p 0
05/12/2022 16.25p 16.25p 16.10p 16.25p 0
02/12/2022 16.25p 16.60p 15.77p 16.25p 4018
01/12/2022 16.25p 16.50p 15.77p 16.25p 9730
30/11/2022 16.25p 16.60p 16.25p 16.25p 7030
29/11/2022 16.25p 16.60p 16.11p 16.25p 28012
28/11/2022 15.75p 16.80p 15.65p 16.25p 605505
25/11/2022 15.75p 16.00p 15.50p 15.75p 91874
24/11/2022 15.75p 15.83p 15.75p 15.75p 0
23/11/2022 16.00p 16.00p 15.63p 15.75p 40000
22/11/2022 16.00p 16.00p 15.63p 16.00p 24840
21/11/2022 16.00p 16.00p 16.00p 16.00p 45000
18/11/2022 16.00p 16.19p 16.00p 16.00p 5000
17/11/2022 16.50p 16.50p 16.00p 16.00p 269817
16/11/2022 15.75p 16.70p 15.75p 16.50p 159833
15/11/2022 16.75p 16.90p 15.25p 15.75p 344157
14/11/2022 17.00p 17.00p 16.17p 16.75p 50000
11/11/2022 17.50p 17.50p 16.30p 16.75p 75917
10/11/2022 16.50p 17.50p 16.27p 17.50p 435934
09/11/2022 16.50p 16.90p 16.50p 16.50p 20000
08/11/2022 16.75p 17.00p 16.25p 16.50p 0
07/11/2022 16.75p 17.00p 16.75p 17.00p 526
04/11/2022 17.00p 17.30p 17.00p 17.00p 50000
03/11/2022 17.00p 17.50p 16.57p 17.50p 160554
02/11/2022 17.00p 17.17p 17.00p 17.00p 0
01/11/2022 17.00p 17.12p 17.00p 17.00p 21752
31/10/2022 17.00p 17.08p 16.55p 17.00p 133657
28/10/2022 17.00p 17.00p 16.55p 17.00p 1879
27/10/2022 17.00p 17.10p 16.80p 17.00p 61544
26/10/2022 17.00p 17.19p 16.67p 17.00p 35885
25/10/2022 17.00p 17.19p 16.65p 17.00p 245739
24/10/2022 17.00p 17.25p 17.00p 17.00p 30000
21/10/2022 16.75p 17.50p 16.51p 17.00p 810817
20/10/2022 16.50p 16.98p 16.50p 16.75p 351724
19/10/2022 16.50p 16.75p 16.50p 16.50p 0
18/10/2022 16.50p 16.75p 16.50p 16.50p 0
17/10/2022 16.50p 17.00p 16.50p 16.50p 6
14/10/2022 16.50p 16.50p 16.50p 16.50p 7000
13/10/2022 16.50p 16.50p 16.00p 16.50p 160000
12/10/2022 16.50p 16.70p 16.50p 16.50p 526
11/10/2022 16.25p 17.00p 16.00p 16.50p 159821
10/10/2022 16.50p 16.50p 15.50p 16.00p 64850
07/10/2022 16.25p 16.25p 16.10p 16.25p 3150
06/10/2022 16.25p 16.25p 16.25p 16.25p 0
05/10/2022 15.75p 16.25p 15.75p 16.25p 291421
04/10/2022 15.75p 16.40p 15.75p 16.25p 314000
03/10/2022 14.75p 15.50p 14.75p 15.00p 326712
30/09/2022 15.00p 15.10p 14.60p 14.60p 266007
29/09/2022 15.00p 15.50p 14.99p 15.00p 7444
28/09/2022 15.25p 15.25p 15.00p 15.00p 9299
27/09/2022 15.25p 15.25p 15.25p 15.25p 0
26/09/2022 15.25p 15.25p 14.52p 15.25p 6000
23/09/2022 15.75p 15.82p 14.52p 15.25p 243044
22/09/2022 15.75p 15.95p 15.50p 15.75p 85648
21/09/2022 16.25p 16.25p 16.15p 16.25p 6200
20/09/2022 16.50p 16.50p 16.00p 16.50p 4000
16/09/2022 16.50p 16.50p 16.00p 16.50p 297613
15/09/2022 16.25p 16.50p 16.10p 16.50p 47051
14/09/2022 15.50p 15.50p 15.05p 15.50p 10000
13/09/2022 16.00p 16.35p 15.50p 15.50p 344296
12/09/2022 15.50p 16.40p 15.50p 16.00p 299227
09/09/2022 15.00p 15.35p 15.00p 15.25p 158458
08/09/2022 14.50p 15.20p 14.50p 15.00p 172828
07/09/2022 14.50p 14.50p 14.13p 14.50p 18750
06/09/2022 14.50p 14.50p 14.50p 14.50p 0
05/09/2022 14.25p 14.50p 14.25p 14.50p 158832
02/09/2022 14.25p 14.40p 14.25p 14.25p 934
01/09/2022 14.50p 14.50p 14.10p 14.25p 37663
31/08/2022 14.75p 15.10p 14.05p 14.50p 336241
30/08/2022 15.00p 15.90p 15.00p 15.25p 115850
26/08/2022 15.50p 15.50p 15.25p 15.50p 3239
25/08/2022 15.50p 16.00p 15.00p 15.50p 64541
24/08/2022 15.50p 15.50p 15.50p 15.50p 0
23/08/2022 15.50p 15.50p 15.00p 15.50p 57963
22/08/2022 15.00p 15.50p 15.00p 15.50p 9000
19/08/2022 15.00p 15.50p 15.00p 15.50p 85000
18/08/2022 15.50p 15.50p 15.50p 15.50p 0
17/08/2022 15.50p 15.50p 15.50p 15.50p 0
16/08/2022 15.50p 15.50p 15.00p 15.50p 1643
15/08/2022 15.50p 15.50p 15.25p 15.50p 8512
12/08/2022 15.50p 15.50p 15.00p 15.50p 369240
11/08/2022 15.50p 15.50p 15.50p 15.50p 0
10/08/2022 15.50p 15.50p 15.40p 15.50p 10000
09/08/2022 15.50p 15.50p 15.00p 15.50p 350000
08/08/2022 15.50p 15.50p 15.40p 15.50p 6454
05/08/2022 15.50p 15.50p 15.40p 15.50p 54441
04/08/2022 15.25p 15.25p 15.00p 15.25p 618004
03/08/2022 15.50p 15.90p 15.00p 15.90p 99496
02/08/2022 15.50p 15.50p 15.13p 15.50p 15000
01/08/2022 15.50p 15.50p 15.13p 15.50p 70000
29/07/2022 14.50p 15.98p 14.50p 15.50p 971341
28/07/2022 14.50p 14.70p 14.50p 14.50p 159883
27/07/2022 14.75p 14.75p 14.50p 14.50p 3401
26/07/2022 15.25p 15.25p 14.75p 14.75p 3000
25/07/2022 15.25p 15.25p 15.25p 15.25p 32721
22/07/2022 15.00p 15.85p 15.00p 15.25p 47500
21/07/2022 15.25p 15.25p 14.60p 15.00p 89513
20/07/2022 15.25p 15.25p 15.10p 15.25p 12196
19/07/2022 15.25p 15.25p 15.00p 15.25p 161178
18/07/2022 15.25p 15.25p 15.00p 15.25p 33333
15/07/2022 15.25p 15.25p 14.50p 15.25p 19000
14/07/2022 15.50p 15.50p 15.00p 15.25p 54048
13/07/2022 14.00p 16.00p 14.00p 15.50p 330440
12/07/2022 14.00p 14.96p 14.00p 14.00p 79959
11/07/2022 14.00p 14.70p 13.02p 14.60p 31000

*Close Price adjusted for both dividends and splits