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
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
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

*Close Price adjusted for both dividends and splits