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
23/11/2023 15.25p 15.26p 15.00p 15.25p 95486
22/11/2023 15.25p 15.49p 15.24p 15.25p 90979
21/11/2023 14.75p 15.30p 14.75p 15.25p 203185
20/11/2023 14.75p 15.00p 14.62p 14.75p 9992
17/11/2023 14.50p 15.38p 14.50p 14.75p 385526
16/11/2023 14.50p 14.75p 14.10p 14.50p 192701
15/11/2023 14.25p 14.50p 14.05p 14.50p 354118
14/11/2023 14.50p 14.50p 14.00p 14.30p 254778
13/11/2023 14.75p 14.75p 14.50p 14.50p 15500
10/11/2023 14.75p 14.75p 14.51p 14.75p 10000
09/11/2023 14.75p 14.75p 14.51p 14.75p 53660
08/11/2023 15.00p 15.00p 14.50p 14.75p 92362
07/11/2023 15.50p 16.00p 14.55p 15.00p 259463
06/11/2023 15.50p 15.50p 14.70p 14.70p 68013
03/11/2023 15.50p 16.00p 15.00p 16.00p 265355
02/11/2023 15.00p 15.25p 14.95p 15.25p 11692
01/11/2023 15.00p 15.15p 14.90p 15.00p 181617
31/10/2023 15.00p 15.50p 14.80p 15.00p 92788
30/10/2023 14.75p 15.30p 14.51p 15.00p 112067
27/10/2023 15.00p 15.00p 14.50p 14.75p 56723
26/10/2023 14.50p 15.25p 14.50p 15.00p 298848
25/10/2023 15.00p 15.50p 14.50p 14.50p 107338
24/10/2023 14.75p 15.13p 14.00p 15.00p 37007
23/10/2023 15.00p 15.50p 15.00p 15.00p 201388
20/10/2023 14.75p 16.00p 14.00p 15.50p 822260
19/10/2023 15.50p 16.00p 14.38p 15.50p 451150
18/10/2023 16.00p 16.40p 15.00p 15.50p 261594
17/10/2023 16.00p 17.00p 15.00p 17.00p 45540
16/10/2023 16.00p 16.00p 15.57p 16.00p 1148
13/10/2023 15.00p 16.00p 15.00p 16.00p 246940
12/10/2023 14.75p 15.45p 14.75p 15.00p 142000
11/10/2023 14.75p 14.95p 14.50p 14.50p 48400
10/10/2023 14.75p 15.50p 14.70p 14.75p 7081
09/10/2023 15.00p 15.70p 14.61p 14.75p 83767
06/10/2023 14.25p 15.25p 14.05p 15.25p 206624
05/10/2023 15.50p 15.50p 14.00p 14.30p 103422
04/10/2023 16.00p 17.00p 15.50p 15.50p 31047
03/10/2023 17.25p 17.25p 15.30p 17.00p 224096
02/10/2023 18.00p 18.15p 17.75p 17.75p 2754
29/09/2023 18.00p 18.20p 18.00p 18.00p 2681
28/09/2023 18.00p 18.23p 18.00p 18.00p 19000
27/09/2023 18.00p 18.00p 17.90p 18.00p 2500
26/09/2023 18.00p 18.25p 18.00p 18.00p 20000
25/09/2023 18.00p 18.30p 17.77p 18.00p 16080
22/09/2023 18.00p 18.35p 18.00p 18.00p 1000
21/09/2023 18.50p 18.70p 17.50p 18.00p 161156
20/09/2023 18.50p 18.70p 18.26p 18.50p 17760
19/09/2023 17.75p 19.00p 17.75p 18.50p 113318
18/09/2023 17.75p 18.00p 17.64p 17.75p 21600
15/09/2023 17.75p 17.97p 17.75p 17.75p 76113
14/09/2023 17.75p 18.00p 17.62p 18.00p 31277
13/09/2023 17.75p 17.90p 17.75p 17.75p 1276
12/09/2023 17.75p 17.97p 17.10p 17.75p 167799
11/09/2023 18.00p 18.00p 17.60p 18.00p 220821
08/09/2023 18.50p 19.00p 17.75p 18.00p 116074
07/09/2023 18.50p 18.50p 18.00p 18.50p 125000
06/09/2023 18.50p 18.51p 18.30p 18.50p 38741
05/09/2023 18.50p 18.60p 18.00p 18.50p 12199
04/09/2023 18.50p 19.00p 18.00p 18.50p 108263
01/09/2023 18.50p 18.90p 18.22p 18.50p 102205
31/08/2023 18.75p 19.50p 18.00p 18.80p 331464
30/08/2023 18.75p 19.50p 18.00p 18.75p 10294
29/08/2023 18.75p 19.00p 18.15p 18.75p 29000
25/08/2023 18.95p 18.95p 18.51p 18.95p 45032
24/08/2023 18.95p 19.50p 18.41p 19.00p 213252
23/08/2023 19.75p 20.00p 19.75p 19.75p 37605
22/08/2023 19.75p 20.00p 19.62p 19.75p 49269
21/08/2023 19.75p 19.97p 19.53p 19.75p 87691
18/08/2023 20.25p 20.25p 19.65p 20.00p 266757
17/08/2023 20.25p 20.25p 19.65p 20.25p 7454
16/08/2023 20.00p 21.40p 19.65p 20.25p 60005
15/08/2023 20.50p 21.00p 19.50p 20.50p 121779
14/08/2023 20.50p 20.50p 20.11p 20.50p 39404
11/08/2023 20.50p 20.80p 20.37p 20.40p 197232
10/08/2023 20.50p 20.50p 20.10p 20.50p 27307
09/08/2023 20.50p 20.50p 20.10p 20.50p 12506
08/08/2023 20.50p 21.00p 20.00p 20.50p 62895
07/08/2023 20.50p 20.80p 20.38p 20.50p 7929
04/08/2023 20.50p 20.89p 20.31p 20.50p 28871
03/08/2023 21.00p 21.00p 20.22p 20.50p 61872
02/08/2023 22.50p 23.00p 20.80p 21.00p 288444
01/08/2023 23.00p 24.00p 22.50p 22.50p 19445
31/07/2023 23.50p 24.00p 22.00p 23.00p 168645
28/07/2023 23.50p 23.80p 23.00p 23.50p 300000
27/07/2023 23.50p 24.00p 23.33p 23.50p 39706
26/07/2023 23.50p 23.70p 23.33p 23.50p 67392
25/07/2023 21.50p 23.90p 21.00p 23.80p 694134
24/07/2023 21.50p 22.00p 21.18p 21.50p 101767
21/07/2023 21.00p 22.00p 21.00p 21.50p 95274
20/07/2023 20.50p 22.00p 20.00p 21.00p 55940
19/07/2023 20.50p 20.94p 20.41p 20.50p 77943
18/07/2023 20.50p 20.88p 20.23p 20.50p 169971
17/07/2023 21.50p 22.00p 20.21p 22.00p 226120
14/07/2023 20.50p 22.00p 20.00p 21.50p 142447
13/07/2023 20.50p 21.00p 20.25p 20.80p 248352
12/07/2023 19.50p 21.00p 19.50p 20.50p 501230
11/07/2023 18.50p 20.00p 18.00p 18.00p 190239
10/07/2023 18.50p 19.00p 18.50p 18.50p 93654
07/07/2023 18.50p 19.00p 18.50p 18.50p 30465
06/07/2023 19.25p 19.50p 18.18p 18.50p 202560
05/07/2023 19.50p 20.00p 19.00p 19.90p 177606
04/07/2023 20.00p 21.00p 19.40p 19.50p 517071
03/07/2023 19.00p 21.00p 17.00p 20.00p 2209191
30/06/2023 17.50p 17.83p 17.13p 17.50p 441184
29/06/2023 17.50p 17.83p 17.00p 17.50p 253824
28/06/2023 18.00p 18.00p 17.24p 17.50p 379238
27/06/2023 17.00p 18.00p 17.00p 17.75p 185104
26/06/2023 17.25p 17.35p 16.75p 16.75p 201980
23/06/2023 17.50p 17.83p 17.06p 17.25p 106776
22/06/2023 17.50p 18.00p 17.25p 17.50p 122876
21/06/2023 17.00p 17.99p 16.50p 17.50p 398614
20/06/2023 16.75p 17.50p 16.50p 17.30p 551890
19/06/2023 16.75p 17.41p 16.50p 16.75p 415062
16/06/2023 17.25p 17.50p 16.75p 16.75p 220286
15/06/2023 17.75p 18.50p 17.50p 17.50p 562517
14/06/2023 17.75p 17.75p 17.75p 17.75p 0
13/06/2023 17.75p 17.99p 17.75p 17.75p 5000
12/06/2023 17.50p 18.00p 17.50p 17.75p 51938
09/06/2023 17.50p 17.90p 17.50p 17.50p 21422
08/06/2023 17.50p 18.00p 17.50p 17.50p 989
07/06/2023 17.50p 17.95p 17.00p 17.50p 284183
06/06/2023 17.50p 18.00p 17.50p 17.50p 149205
05/06/2023 17.50p 17.95p 17.26p 17.50p 69160
02/06/2023 17.50p 18.90p 17.10p 18.90p 176501
01/06/2023 17.25p 17.50p 17.25p 17.25p 5795
31/05/2023 18.25p 19.00p 17.47p 17.50p 267171
30/05/2023 18.25p 18.50p 17.75p 17.75p 64725
26/05/2023 18.50p 19.00p 18.13p 18.25p 28152
25/05/2023 18.50p 18.85p 18.00p 18.50p 109094
24/05/2023 18.25p 18.38p 18.25p 18.25p 2721
23/05/2023 18.25p 18.25p 18.10p 18.25p 0
22/05/2023 18.25p 18.40p 18.25p 18.25p 15840
19/05/2023 18.25p 18.25p 18.00p 18.25p 51000
18/05/2023 18.50p 18.50p 18.00p 18.25p 130966
17/05/2023 18.50p 19.00p 18.50p 18.50p 45250
16/05/2023 18.50p 18.50p 18.50p 18.50p 5107
15/05/2023 19.00p 19.50p 18.00p 18.50p 50060
12/05/2023 19.25p 19.25p 18.50p 19.25p 118901
11/05/2023 19.50p 19.50p 18.00p 19.25p 111180
10/05/2023 19.50p 20.00p 19.50p 19.50p 1050
09/05/2023 19.50p 19.75p 19.50p 19.50p 0
05/05/2023 19.50p 20.00p 19.00p 19.50p 100447
04/05/2023 19.50p 19.50p 19.00p 19.50p 3412
03/05/2023 19.50p 19.50p 19.10p 19.50p 49339
02/05/2023 19.50p 20.00p 19.00p 19.50p 243794
28/04/2023 18.50p 18.50p 18.25p 18.50p 0
27/04/2023 18.50p 18.80p 18.20p 18.50p 31500
26/04/2023 18.75p 19.90p 18.20p 19.90p 24107
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

*Close Price adjusted for both dividends and splits