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
17/03/2022 16.50p 17.00p 16.32p 17.00p 119084
16/03/2022 17.00p 17.00p 16.30p 17.00p 10000
15/03/2022 17.50p 17.50p 16.50p 17.25p 115031
14/03/2022 18.00p 18.20p 17.00p 18.00p 147916
11/03/2022 18.00p 18.66p 17.15p 18.40p 17089
10/03/2022 17.25p 18.70p 17.15p 18.00p 280000
09/03/2022 19.50p 21.00p 16.10p 17.25p 706077
08/03/2022 17.00p 20.00p 17.00p 19.50p 710930
07/03/2022 16.00p 17.00p 16.00p 17.00p 240409
04/03/2022 16.00p 16.90p 15.35p 16.00p 385975
03/03/2022 16.00p 16.35p 15.30p 16.00p 53353
02/03/2022 16.00p 16.35p 15.97p 16.00p 255000
01/03/2022 16.00p 16.33p 16.00p 16.00p 14658
28/02/2022 16.00p 16.00p 16.00p 16.00p 0
25/02/2022 16.00p 16.35p 15.00p 16.00p 21991
24/02/2022 16.00p 16.35p 15.00p 16.00p 24668
23/02/2022 16.00p 16.45p 16.00p 16.00p 100000
22/02/2022 16.00p 16.70p 16.00p 16.00p 167964
21/02/2022 16.00p 16.50p 15.83p 16.00p 282318
18/02/2022 16.00p 16.75p 15.40p 16.00p 82971
17/02/2022 16.00p 16.50p 16.00p 16.00p 6250
16/02/2022 16.00p 16.75p 16.00p 16.00p 179719
15/02/2022 16.50p 16.90p 15.20p 16.00p 117241
14/02/2022 16.50p 16.90p 16.13p 16.50p 78667
11/02/2022 16.75p 16.90p 16.50p 16.50p 4118
10/02/2022 15.50p 17.50p 15.50p 17.25p 236109
09/02/2022 14.50p 15.25p 14.50p 15.25p 440811
08/02/2022 14.00p 14.50p 13.12p 14.50p 245000
07/02/2022 13.00p 14.00p 12.56p 14.00p 214346
04/02/2022 13.25p 13.25p 13.25p 13.25p 0
03/02/2022 13.50p 13.50p 12.50p 13.25p 85000
02/02/2022 13.50p 13.50p 13.00p 13.50p 33015
01/02/2022 13.50p 13.50p 13.50p 13.50p 0
31/01/2022 13.50p 13.50p 13.50p 13.50p 0
28/01/2022 13.50p 14.50p 13.00p 13.50p 65000
27/01/2022 14.00p 14.75p 13.50p 14.25p 105000
26/01/2022 16.25p 16.25p 14.00p 14.50p 40000
25/01/2022 16.25p 16.50p 16.25p 16.25p 10000
24/01/2022 16.25p 16.25p 16.25p 16.25p 0
21/01/2022 15.75p 16.25p 15.75p 16.25p 0
20/01/2022 16.25p 16.50p 16.10p 16.25p 162000
19/01/2022 16.25p 16.25p 16.22p 16.25p 4585
18/01/2022 16.25p 16.25p 16.15p 16.25p 3118
17/01/2022 16.25p 16.25p 16.20p 16.25p 4556
14/01/2022 16.25p 16.40p 16.00p 16.25p 443226
13/01/2022 14.50p 17.90p 14.50p 16.50p 203999
12/01/2022 14.25p 14.25p 13.50p 14.25p 475951
10/01/2022 14.75p 15.45p 14.63p 14.75p 256777
07/01/2022 14.50p 14.88p 14.50p 14.50p 30000
06/01/2022 14.50p 15.00p 14.20p 14.50p 925000
05/01/2022 14.50p 14.50p 14.50p 14.50p 0
04/01/2022 15.00p 15.60p 14.50p 14.50p 51696
03/01/2022 15.00p 15.70p 15.00p 15.00p 13000
31/12/2021 15.00p 15.70p 15.00p 15.00p 13000
30/12/2021 15.00p 15.00p 15.00p 15.00p 0
29/12/2021 15.00p 15.20p 15.00p 15.00p 2500
28/12/2021 15.00p 15.00p 15.00p 15.00p 0
27/12/2021 15.00p 15.00p 15.00p 15.00p 0
24/12/2021 15.00p 15.00p 15.00p 15.00p 0
23/12/2021 15.00p 15.00p 14.50p 15.00p 0
22/12/2021 14.50p 14.50p 14.50p 14.50p 0
21/12/2021 14.50p 14.99p 14.50p 14.50p 66711
20/12/2021 14.50p 14.50p 14.10p 14.50p 7500
17/12/2021 14.50p 14.50p 14.50p 14.50p 0
16/12/2021 15.00p 15.00p 14.50p 14.50p 33302
15/12/2021 15.00p 15.30p 15.00p 15.00p 10000
14/12/2021 15.00p 15.00p 14.00p 15.00p 56930
13/12/2021 15.50p 15.73p 15.00p 15.00p 22897
10/12/2021 15.50p 15.50p 15.50p 15.50p 0
09/12/2021 15.50p 15.75p 15.00p 15.50p 233400
08/12/2021 15.50p 15.50p 15.50p 15.50p 0
07/12/2021 15.50p 15.50p 15.50p 15.50p 0
06/12/2021 16.50p 16.63p 16.00p 16.00p 12015
03/12/2021 16.50p 16.50p 16.50p 16.50p 0
02/12/2021 16.50p 16.50p 16.00p 16.50p 0
01/12/2021 17.00p 17.80p 16.00p 16.50p 211897
30/11/2021 17.50p 18.00p 16.40p 17.00p 171745
29/11/2021 18.50p 19.00p 18.50p 18.50p 150000
26/11/2021 20.00p 20.00p 18.50p 18.50p 145527
25/11/2021 20.00p 20.00p 20.00p 20.00p 0
24/11/2021 20.00p 20.00p 20.00p 20.00p 0
23/11/2021 20.00p 20.00p 20.00p 20.00p 0
22/11/2021 20.00p 20.00p 20.00p 20.00p 0
19/11/2021 20.00p 20.40p 19.40p 20.00p 29000
18/11/2021 20.00p 20.40p 19.40p 20.00p 27000
17/11/2021 20.00p 20.00p 19.50p 19.50p 0
16/11/2021 20.00p 20.00p 20.00p 20.00p 0
15/11/2021 20.00p 20.00p 19.50p 20.00p 100000
12/11/2021 20.00p 20.00p 19.36p 20.00p 5580
11/11/2021 20.00p 20.15p 20.00p 20.00p 25000
10/11/2021 20.00p 20.00p 19.29p 20.00p 1777
09/11/2021 20.00p 20.00p 20.00p 20.00p 25000
08/11/2021 20.00p 20.00p 19.26p 20.00p 9646
05/11/2021 20.00p 20.00p 20.00p 20.00p 0
04/11/2021 19.50p 20.00p 19.15p 20.00p 34685
03/11/2021 19.50p 19.50p 19.50p 19.50p 0
02/11/2021 19.50p 19.50p 19.00p 19.50p 150000
01/11/2021 20.00p 20.14p 19.13p 19.50p 53000
29/10/2021 20.00p 20.00p 20.00p 20.00p 0
28/10/2021 20.00p 20.15p 20.00p 20.00p 1363
27/10/2021 19.50p 21.00p 19.13p 20.00p 180594
26/10/2021 17.50p 19.50p 17.00p 19.50p 105500
25/10/2021 17.00p 17.50p 17.00p 17.50p 0
22/10/2021 17.00p 17.00p 16.75p 17.00p 92000
21/10/2021 17.50p 17.50p 17.00p 17.50p 110000
20/10/2021 17.50p 17.50p 17.10p 17.50p 15000
19/10/2021 17.50p 17.50p 17.50p 17.50p 0
18/10/2021 17.50p 17.50p 17.50p 17.50p 0
15/10/2021 17.50p 17.80p 17.50p 17.50p 11650
14/10/2021 17.50p 17.50p 17.50p 17.50p 0
13/10/2021 16.50p 17.50p 16.50p 17.50p 40000
12/10/2021 16.50p 16.50p 16.50p 16.50p 10000
11/10/2021 15.75p 16.50p 15.75p 16.50p 14892
08/10/2021 15.75p 16.35p 15.75p 15.75p 53500
07/10/2021 15.75p 15.75p 15.35p 15.75p 35000
06/10/2021 15.75p 15.75p 15.75p 15.75p 0
05/10/2021 15.75p 15.75p 15.23p 15.75p 169245
04/10/2021 15.00p 15.00p 15.00p 15.00p 0
01/10/2021 15.00p 15.25p 15.00p 15.00p 0
30/09/2021 15.25p 15.40p 15.25p 15.25p 16156
29/09/2021 15.25p 15.40p 15.25p 15.25p 32468
28/09/2021 16.00p 16.40p 15.25p 15.25p 134650
27/09/2021 16.00p 16.00p 16.00p 16.00p 0
24/09/2021 16.25p 16.25p 16.00p 16.00p 0
23/09/2021 16.50p 16.50p 16.25p 16.25p 0
22/09/2021 16.50p 16.50p 16.50p 16.50p 0
21/09/2021 16.25p 17.00p 16.25p 16.50p 35265
20/09/2021 16.25p 16.25p 16.20p 16.25p 89473
17/09/2021 16.25p 16.25p 16.25p 16.25p 153308
16/09/2021 16.25p 16.30p 16.00p 16.25p 35783
15/09/2021 16.50p 16.50p 16.00p 16.25p 14573
14/09/2021 16.75p 16.75p 16.50p 16.50p 10000
13/09/2021 17.25p 17.25p 16.75p 16.75p 10000
10/09/2021 17.00p 17.25p 17.00p 17.00p 0
09/09/2021 18.25p 18.25p 16.50p 17.25p 31482
08/09/2021 18.25p 18.25p 18.25p 18.25p 2739
07/09/2021 18.25p 18.25p 18.25p 18.25p 0
06/09/2021 18.25p 18.25p 18.20p 18.25p 6191
03/09/2021 18.25p 18.25p 18.25p 18.25p 0
02/09/2021 18.25p 18.25p 18.25p 18.25p 0
01/09/2021 18.25p 18.25p 18.25p 18.25p 3856
31/08/2021 18.25p 18.25p 18.25p 18.25p 7944
30/08/2021 16.50p 18.50p 16.50p 18.50p 97875
27/08/2021 16.50p 18.50p 16.50p 18.50p 97875
26/08/2021 16.50p 16.50p 16.50p 16.50p 0
25/08/2021 16.50p 16.80p 16.50p 16.50p 31974
24/08/2021 16.50p 16.78p 16.50p 16.50p 2044
23/08/2021 16.50p 16.81p 16.50p 16.50p 103000
20/08/2021 16.75p 16.88p 16.50p 16.50p 35068
19/08/2021 17.50p 17.50p 16.75p 16.75p 11488
18/08/2021 18.50p 18.50p 17.00p 17.50p 27997
17/08/2021 19.50p 19.50p 18.25p 18.50p 17000
16/08/2021 19.50p 19.99p 19.00p 19.50p 16597
13/08/2021 19.50p 19.50p 19.30p 19.50p 16833
12/08/2021 20.50p 20.70p 19.40p 19.50p 15674
11/08/2021 19.25p 19.38p 19.02p 19.25p 12709
10/08/2021 19.50p 19.50p 19.16p 19.25p 32500
09/08/2021 19.50p 19.99p 19.20p 19.50p 6460
06/08/2021 20.00p 20.00p 19.15p 19.50p 46412
05/08/2021 20.00p 20.00p 20.00p 20.00p 0
04/08/2021 20.00p 20.48p 20.00p 20.00p 25693
03/08/2021 20.00p 20.50p 20.00p 20.00p 75951
02/08/2021 20.00p 20.50p 20.00p 20.00p 25000
30/07/2021 19.50p 20.50p 19.02p 20.00p 66111
29/07/2021 19.50p 19.80p 19.50p 19.50p 7575
28/07/2021 19.50p 19.50p 19.50p 19.50p 0
27/07/2021 19.50p 19.50p 19.50p 19.50p 0
26/07/2021 20.00p 20.00p 19.50p 19.50p 22500
23/07/2021 19.00p 19.50p 19.00p 19.00p 6610
22/07/2021 19.00p 19.50p 19.00p 19.00p 44789
21/07/2021 19.00p 19.00p 19.00p 19.00p 0
20/07/2021 19.00p 20.00p 18.70p 19.00p 158807
19/07/2021 19.00p 19.50p 18.00p 19.50p 45327
16/07/2021 20.50p 20.50p 18.00p 19.00p 130000
15/07/2021 20.50p 20.50p 20.11p 20.50p 115000
14/07/2021 20.50p 20.50p 20.50p 20.50p 0
13/07/2021 20.50p 20.50p 20.50p 20.50p 0
12/07/2021 20.50p 20.99p 20.50p 20.50p 9480
09/07/2021 21.00p 21.00p 20.00p 20.50p 107817
08/07/2021 21.00p 21.00p 19.80p 21.00p 16088877
07/07/2021 21.00p 21.00p 20.99p 21.00p 141588
06/07/2021 21.00p 21.00p 20.99p 21.00p 1048
05/07/2021 21.00p 21.00p 21.00p 21.00p 0
02/07/2021 21.00p 21.00p 21.00p 21.00p 0
01/07/2021 21.00p 21.00p 21.00p 21.00p 7058
30/06/2021 21.00p 21.00p 21.00p 21.00p 17361
29/06/2021 21.00p 21.40p 21.00p 21.00p 25000
28/06/2021 21.50p 21.50p 21.00p 21.00p 0
25/06/2021 21.50p 22.40p 19.80p 21.50p 10010000
24/06/2021 20.50p 22.70p 20.50p 22.00p 160000
23/06/2021 20.50p 21.70p 20.10p 20.50p 74072
22/06/2021 20.00p 21.96p 20.00p 20.50p 52359

*Close Price adjusted for both dividends and splits