Thor Energy (THR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thor Energy

Date Open High Low Close* Volume
27/03/2026 0.55p 0.60p 0.50p 0.55p 96200
26/03/2026 0.55p 0.60p 0.50p 0.55p 1163954
25/03/2026 0.55p 0.59p 0.53p 0.55p 96745
24/03/2026 0.55p 0.59p 0.50p 0.55p 956730
23/03/2026 0.56p 0.62p 0.50p 0.55p 319927
20/03/2026 0.55p 0.62p 0.50p 0.56p 612514
19/03/2026 0.55p 0.60p 0.50p 0.55p 99044
18/03/2026 0.55p 0.55p 0.52p 0.55p 0
17/03/2026 0.55p 0.57p 0.50p 0.55p 892068
16/03/2026 0.55p 0.60p 0.50p 0.55p 108229
13/03/2026 0.57p 0.60p 0.52p 0.55p 164520
12/03/2026 0.57p 0.60p 0.53p 0.57p 129451
11/03/2026 0.57p 0.60p 0.53p 0.57p 70893
10/03/2026 0.57p 0.60p 0.54p 0.57p 15107
09/03/2026 0.57p 0.60p 0.53p 0.57p 51196
06/03/2026 0.57p 0.60p 0.57p 0.57p 1182061
05/03/2026 0.57p 0.60p 0.53p 0.57p 67594
04/03/2026 0.60p 0.63p 0.51p 0.55p 3021607
03/03/2026 0.57p 0.63p 0.53p 0.60p 1053261
02/03/2026 0.61p 0.65p 0.53p 0.57p 3401190
27/02/2026 0.61p 0.65p 0.57p 0.61p 360554
26/02/2026 0.61p 0.65p 0.57p 0.61p 1214096
25/02/2026 0.61p 0.65p 0.57p 0.61p 862728
24/02/2026 0.61p 0.63p 0.59p 0.61p 37559
23/02/2026 0.61p 0.63p 0.59p 0.61p 75260
20/02/2026 0.61p 0.65p 0.57p 0.61p 579496
19/02/2026 0.61p 0.65p 0.57p 0.61p 408037
18/02/2026 0.61p 0.65p 0.57p 0.61p 882741
17/02/2026 0.62p 0.64p 0.57p 0.61p 589460
16/02/2026 0.61p 0.65p 0.57p 0.62p 323492
13/02/2026 0.60p 0.65p 0.55p 0.61p 413636
12/02/2026 0.60p 0.61p 0.60p 0.60p 294175
11/02/2026 0.60p 0.65p 0.55p 0.60p 302055
10/02/2026 0.60p 0.65p 0.55p 0.60p 57991
09/02/2026 0.58p 0.65p 0.55p 0.60p 2192815
06/02/2026 0.68p 0.70p 0.57p 0.58p 2496540
05/02/2026 0.68p 0.68p 0.65p 0.68p 494235
04/02/2026 0.68p 0.74p 0.65p 0.68p 372919
03/02/2026 0.68p 0.73p 0.65p 0.73p 945829
02/02/2026 0.73p 0.75p 0.65p 0.68p 1285372
30/01/2026 0.68p 0.75p 0.68p 0.75p 472450
29/01/2026 0.73p 0.75p 0.65p 0.70p 4441116
28/01/2026 0.68p 0.75p 0.65p 0.73p 4778606
27/01/2026 0.68p 0.75p 0.60p 0.68p 760592
26/01/2026 0.68p 0.75p 0.60p 0.68p 2795657
23/01/2026 0.73p 0.75p 0.60p 0.68p 2583763
22/01/2026 0.65p 0.75p 0.60p 0.73p 2543162
21/01/2026 0.65p 0.70p 0.60p 0.65p 790414
20/01/2026 0.65p 0.70p 0.60p 0.65p 1245976
19/01/2026 0.65p 0.75p 0.60p 0.65p 3496559
16/01/2026 0.58p 0.65p 0.50p 0.58p 1680626
15/01/2026 0.55p 0.60p 0.52p 0.55p 3001932
14/01/2026 0.55p 0.60p 0.50p 0.55p 460374
13/01/2026 0.55p 0.58p 0.50p 0.55p 528535
12/01/2026 0.50p 0.55p 0.45p 0.55p 1442500
09/01/2026 0.50p 0.55p 0.45p 0.50p 649237
08/01/2026 0.50p 0.55p 0.45p 0.50p 2016603
07/01/2026 0.50p 0.55p 0.48p 0.50p 247362
06/01/2026 0.50p 0.55p 0.45p 0.50p 603279
05/01/2026 0.50p 0.55p 0.48p 0.50p 463847
02/01/2026 0.50p 0.53p 0.48p 0.50p 443511
31/12/2025 0.50p 0.52p 0.48p 0.50p 173421
30/12/2025 0.50p 0.53p 0.50p 0.50p 213014
29/12/2025 0.50p 0.53p 0.45p 0.50p 738364
24/12/2025 0.50p 0.55p 0.45p 0.50p 2299
23/12/2025 0.50p 0.55p 0.45p 0.50p 309281
22/12/2025 0.53p 0.55p 0.45p 0.50p 1690290
19/12/2025 0.53p 0.55p 0.45p 0.50p 284478
18/12/2025 0.55p 0.55p 0.45p 0.50p 3173496
17/12/2025 0.55p 0.60p 0.50p 0.55p 744651
16/12/2025 0.55p 0.60p 0.54p 0.55p 65000
15/12/2025 0.55p 0.60p 0.50p 0.55p 392128
12/12/2025 0.55p 0.60p 0.50p 0.55p 244172
11/12/2025 0.55p 0.55p 0.52p 0.55p 246197
10/12/2025 0.55p 0.55p 0.52p 0.55p 22754
09/12/2025 0.55p 0.58p 0.55p 0.55p 160037
08/12/2025 0.55p 0.60p 0.50p 0.55p 147865
05/12/2025 0.55p 0.60p 0.50p 0.55p 546966
04/12/2025 0.55p 0.60p 0.50p 0.55p 42394
03/12/2025 0.55p 0.60p 0.50p 0.55p 552299
02/12/2025 0.65p 0.70p 0.50p 0.55p 2933656
01/12/2025 0.65p 0.70p 0.60p 0.65p 102690
28/11/2025 0.65p 0.70p 0.62p 0.65p 36402
27/11/2025 0.65p 0.70p 0.60p 0.65p 183209
26/11/2025 0.65p 0.70p 0.62p 0.65p 353852
25/11/2025 0.65p 0.70p 0.60p 0.65p 163184
24/11/2025 0.65p 0.70p 0.60p 0.65p 152683
21/11/2025 0.65p 0.67p 0.63p 0.65p 58395
20/11/2025 0.65p 0.70p 0.60p 0.65p 104351
19/11/2025 0.65p 0.69p 0.62p 0.65p 1510182
18/11/2025 0.65p 0.70p 0.63p 0.70p 476008
17/11/2025 0.65p 0.70p 0.60p 0.65p 150001
14/11/2025 0.68p 0.75p 0.66p 0.68p 784026
13/11/2025 0.73p 0.82p 0.65p 0.73p 205603
12/11/2025 0.73p 0.80p 0.65p 0.80p 143780
11/11/2025 0.70p 0.80p 0.65p 0.73p 1269216
10/11/2025 0.68p 0.75p 0.60p 0.75p 1069057
07/11/2025 0.68p 0.71p 0.68p 0.71p 191525
06/11/2025 0.75p 0.80p 0.70p 0.76p 3767130
05/11/2025 0.75p 0.80p 0.70p 0.75p 24670
04/11/2025 0.75p 0.80p 0.70p 0.75p 132449
03/11/2025 0.78p 0.85p 0.73p 0.78p 78671
31/10/2025 0.85p 0.90p 0.70p 0.78p 3247676
30/10/2025 0.80p 0.90p 0.70p 0.80p 313768
29/10/2025 0.80p 0.88p 0.80p 0.80p 98471
28/10/2025 0.80p 0.88p 0.75p 0.88p 1517163
27/10/2025 0.80p 0.90p 0.74p 0.80p 648340
24/10/2025 0.78p 0.85p 0.70p 0.78p 1767853
23/10/2025 0.73p 0.90p 0.70p 0.78p 3053128
22/10/2025 0.68p 0.70p 0.65p 0.68p 1062879
21/10/2025 0.68p 0.68p 0.65p 0.68p 124703
20/10/2025 0.68p 0.69p 0.65p 0.68p 164188
17/10/2025 0.68p 0.70p 0.67p 0.68p 669281
16/10/2025 0.68p 0.70p 0.68p 0.68p 291114
15/10/2025 0.80p 0.85p 0.65p 0.68p 4456483
14/10/2025 0.73p 0.84p 0.65p 0.80p 5191836
13/10/2025 0.68p 0.80p 0.65p 0.75p 3652798
10/10/2025 0.65p 0.75p 0.64p 0.68p 2254172
09/10/2025 0.63p 0.70p 0.60p 0.65p 4137784
08/10/2025 0.55p 0.67p 0.50p 0.63p 4944300
07/10/2025 0.55p 0.60p 0.50p 0.55p 1518127
06/10/2025 0.53p 0.60p 0.50p 0.55p 5687575
03/10/2025 0.53p 0.55p 0.50p 0.53p 2135484
02/10/2025 0.53p 0.57p 0.52p 0.53p 143218
01/10/2025 0.55p 0.60p 0.50p 0.53p 473453
30/09/2025 0.55p 0.56p 0.55p 0.55p 86533
29/09/2025 0.55p 0.58p 0.53p 0.55p 857042
26/09/2025 0.55p 0.60p 0.50p 0.55p 24031
25/09/2025 0.58p 0.60p 0.50p 0.55p 169903
24/09/2025 0.55p 0.65p 0.53p 0.58p 969561
23/09/2025 0.55p 0.60p 0.55p 0.55p 540817
22/09/2025 0.58p 0.62p 0.50p 0.55p 526268
19/09/2025 0.58p 0.65p 0.50p 0.58p 245530
18/09/2025 0.58p 0.65p 0.50p 0.58p 368911
17/09/2025 0.58p 0.65p 0.50p 0.58p 61277
16/09/2025 0.53p 0.55p 0.53p 0.58p 2929813
15/09/2025 0.53p 0.59p 0.50p 0.55p 266192
12/09/2025 0.53p 0.60p 0.50p 0.53p 1018082
11/09/2025 0.50p 0.53p 0.50p 0.55p 959049
10/09/2025 0.50p 0.55p 0.45p 0.53p 1680953
09/09/2025 0.53p 0.56p 0.50p 0.50p 975438
08/09/2025 0.50p 0.55p 0.46p 0.53p 1503870
05/09/2025 0.50p 0.53p 0.47p 0.50p 152578
04/09/2025 0.55p 0.58p 0.47p 0.50p 1835454
03/09/2025 0.48p 0.50p 0.46p 0.48p 182503
02/09/2025 0.48p 0.50p 0.46p 0.48p 352620
01/09/2025 0.50p 0.55p 0.45p 0.48p 413759
29/08/2025 0.50p 0.53p 0.47p 0.50p 622283
28/08/2025 0.50p 0.53p 0.45p 0.50p 874435
27/08/2025 0.50p 0.55p 0.45p 0.50p 919658
26/08/2025 0.50p 0.55p 0.45p 0.50p 242891
22/08/2025 0.50p 0.55p 0.45p 0.50p 875658
21/08/2025 0.50p 0.55p 0.45p 0.50p 533669
20/08/2025 0.50p 0.53p 0.45p 0.50p 207518
19/08/2025 0.50p 0.55p 0.45p 0.50p 1048636
18/08/2025 0.50p 0.55p 0.47p 0.50p 301843
15/08/2025 0.50p 0.53p 0.47p 0.50p 50021
14/08/2025 0.50p 0.55p 0.45p 0.50p 675616
13/08/2025 0.50p 0.55p 0.45p 0.50p 218093
12/08/2025 0.50p 0.50p 0.47p 0.50p 347988
11/08/2025 0.50p 0.55p 0.47p 0.50p 398342
08/08/2025 0.50p 0.52p 0.47p 0.50p 116301
07/08/2025 0.50p 0.50p 0.47p 0.50p 41473
06/08/2025 0.50p 0.50p 0.47p 0.50p 85643
05/08/2025 0.48p 0.55p 0.45p 0.50p 418479
04/08/2025 0.48p 0.52p 0.45p 0.48p 131829
01/08/2025 0.48p 0.50p 0.46p 0.48p 306445
31/07/2025 0.50p 0.55p 0.45p 0.48p 630823
30/07/2025 0.50p 0.55p 0.45p 0.50p 153926
29/07/2025 0.50p 0.55p 0.45p 0.50p 159074
28/07/2025 0.50p 0.55p 0.48p 0.50p 96636
25/07/2025 0.50p 0.55p 0.48p 0.50p 143709
24/07/2025 0.48p 0.50p 0.46p 0.48p 90084
23/07/2025 0.53p 0.55p 0.45p 0.48p 653142
22/07/2025 0.53p 0.55p 0.50p 0.53p 1049854
21/07/2025 0.53p 0.55p 0.50p 0.53p 66601
18/07/2025 0.53p 0.55p 0.50p 0.53p 117860
17/07/2025 0.55p 0.60p 0.50p 0.53p 954785
16/07/2025 0.55p 0.60p 0.50p 0.55p 193314
15/07/2025 0.55p 0.60p 0.50p 0.55p 1460102
14/07/2025 0.55p 0.57p 0.50p 0.55p 716638
11/07/2025 0.50p 0.60p 0.45p 0.55p 2983087
10/07/2025 0.50p 0.50p 0.45p 0.50p 3338677
09/07/2025 0.50p 0.55p 0.45p 0.50p 682814
08/07/2025 0.50p 0.56p 0.45p 0.50p 1564815
07/07/2025 0.50p 0.60p 0.50p 0.55p 1814963
04/07/2025 0.48p 0.50p 0.45p 0.48p 77625
03/07/2025 0.48p 0.51p 0.48p 0.48p 325837
02/07/2025 0.48p 0.50p 0.45p 0.48p 134446
01/07/2025 0.48p 0.50p 0.45p 0.48p 189998
30/06/2025 0.48p 0.48p 0.45p 0.48p 493866
27/06/2025 0.48p 0.50p 0.45p 0.48p 115403
26/06/2025 0.48p 0.50p 0.45p 0.48p 253793
25/06/2025 0.48p 0.50p 0.45p 0.48p 1280019
24/06/2025 0.48p 0.50p 0.45p 0.48p 263400
23/06/2025 0.48p 0.49p 0.45p 0.45p 279860
20/06/2025 0.48p 0.50p 0.45p 0.48p 217033
19/06/2025 0.48p 0.50p 0.45p 0.48p 768300
18/06/2025 0.48p 0.50p 0.45p 0.48p 1409705
17/06/2025 0.48p 0.50p 0.47p 0.48p 633061

*Close Price adjusted for both dividends and splits