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
28/06/2022 15.75p 15.99p 15.75p 15.75p 2000
27/06/2022 15.75p 16.00p 15.50p 15.75p 74879
24/06/2022 15.75p 16.00p 15.75p 15.75p 396187
23/06/2022 16.25p 16.25p 15.60p 15.75p 10000
22/06/2022 16.50p 16.50p 16.50p 16.50p 0
21/06/2022 16.50p 16.50p 16.50p 16.50p 0
20/06/2022 16.50p 16.50p 16.00p 16.50p 2500
17/06/2022 16.50p 16.50p 15.63p 16.50p 69425
16/06/2022 16.25p 16.50p 15.60p 16.50p 125544
15/06/2022 16.50p 16.50p 15.50p 16.25p 51837
14/06/2022 16.50p 16.50p 16.00p 16.50p 26064
13/06/2022 16.50p 16.50p 16.50p 16.50p 0
10/06/2022 17.00p 17.30p 16.00p 16.50p 212843
09/06/2022 17.00p 17.50p 16.65p 17.00p 9008
08/06/2022 17.00p 17.00p 16.99p 17.00p 33596
07/06/2022 18.50p 18.50p 16.60p 17.00p 418226
06/06/2022 18.50p 18.50p 18.00p 18.50p 142909
01/06/2022 18.50p 18.50p 18.00p 18.50p 323719
31/05/2022 18.50p 18.95p 18.00p 18.50p 546615
27/05/2022 18.25p 18.90p 18.00p 18.50p 115709
26/05/2022 18.25p 18.80p 18.00p 18.25p 87169
25/05/2022 17.50p 18.80p 17.50p 18.25p 150912
24/05/2022 17.50p 17.95p 17.50p 17.50p 15000
23/05/2022 16.75p 17.90p 16.75p 17.50p 37888
20/05/2022 16.25p 16.80p 16.25p 16.75p 10000
19/05/2022 16.25p 16.25p 16.25p 16.25p 0
18/05/2022 16.25p 16.85p 15.76p 16.25p 59386
17/05/2022 16.25p 16.25p 15.73p 16.25p 30350
16/05/2022 16.25p 16.25p 16.25p 16.25p 0
13/05/2022 16.00p 16.12p 16.00p 16.00p 25000
12/05/2022 16.25p 16.25p 15.55p 16.00p 127873
11/05/2022 16.25p 16.25p 16.25p 16.25p 0
10/05/2022 16.25p 16.40p 15.58p 16.25p 114113
09/05/2022 16.50p 16.50p 16.00p 16.50p 28802
06/05/2022 16.75p 16.90p 15.52p 16.50p 378835
05/05/2022 18.00p 18.00p 17.17p 17.50p 20963
04/05/2022 18.00p 18.00p 18.00p 18.00p 0
03/05/2022 17.75p 18.35p 17.65p 18.00p 86701
29/04/2022 17.75p 17.95p 17.75p 17.75p 19465
28/04/2022 17.75p 18.00p 17.50p 18.00p 140321
27/04/2022 18.00p 18.22p 17.61p 17.75p 18208
26/04/2022 18.25p 18.25p 18.00p 18.50p 730
25/04/2022 18.50p 18.92p 18.10p 18.50p 221876
22/04/2022 19.00p 19.00p 18.50p 18.50p 63910
21/04/2022 19.25p 19.25p 18.65p 19.25p 321239
20/04/2022 19.25p 19.35p 18.70p 19.25p 51363
19/04/2022 19.00p 19.40p 18.50p 19.25p 401132
14/04/2022 19.00p 19.15p 19.00p 19.00p 61932
13/04/2022 19.00p 19.25p 18.60p 19.00p 1232000
12/04/2022 18.50p 19.10p 17.78p 19.00p 257095
11/04/2022 17.50p 19.10p 17.00p 18.50p 2241288
08/04/2022 17.50p 17.73p 17.50p 17.50p 4000
07/04/2022 17.50p 17.75p 17.13p 17.50p 107274
06/04/2022 17.50p 17.90p 17.50p 17.50p 15566
05/04/2022 17.75p 17.90p 17.10p 17.50p 105189
04/04/2022 17.75p 17.75p 17.00p 17.75p 27500
01/04/2022 17.75p 17.75p 17.50p 17.50p 30193
31/03/2022 18.00p 18.00p 17.51p 17.75p 10000
30/03/2022 18.50p 18.50p 18.00p 18.00p 62278
29/03/2022 18.50p 18.50p 18.50p 18.50p 0
28/03/2022 18.00p 18.80p 18.00p 18.50p 74925
25/03/2022 17.00p 18.97p 17.00p 18.00p 493443
24/03/2022 17.00p 17.00p 17.00p 17.00p 0
23/03/2022 17.00p 17.40p 16.00p 17.00p 94037
22/03/2022 17.00p 17.00p 16.75p 17.00p 8171
21/03/2022 17.00p 17.00p 16.99p 17.00p 168618
18/03/2022 17.00p 18.00p 17.00p 17.00p 44635
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

*Close Price adjusted for both dividends and splits