Thor Mining PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.475	0.498	0.466	0.475	4.750	1,985,182
2022-07-15	0.475	0.500	0.450	0.475	4.750	3,520,049
2022-07-14	0.475	0.492	0.464	0.475	4.750	1,643,603
2022-07-13	0.475	0.500	0.475	0.475	4.750	551,354
2022-07-12	0.475	0.500	0.450	0.475	4.750	2,034,845
2022-07-11	0.475	0.550	0.450	0.475	4.750	5,443,211
2022-07-08	0.475	0.500	0.450	0.475	4.750	4,563,722
2022-07-07	0.475	0.498	0.450	0.475	4.750	829,289
2022-07-06	0.475	0.500	0.470	0.475	4.750	1,444,353
2022-07-05	0.500	0.500	0.460	0.475	4.750	1,576,428
2022-07-04	0.500	0.550	0.450	0.500	5.000	2,249,656
2022-07-01	0.525	0.550	0.465	0.500	5.000	2,042,073
2022-06-30	0.525	0.525	0.500	0.525	5.250	1,374,444
2022-06-29	0.525	0.550	0.501	0.525	5.250	1,715,080
2022-06-28	0.525	0.548	0.523	0.525	5.250	721,365
2022-06-27	0.550	0.550	0.523	0.525	5.250	225,000
2022-06-24	0.525	0.545	0.510	0.525	5.250	2,843,479
2022-06-23	0.525	0.550	0.520	0.525	5.250	10,606,232
2022-06-22	0.550	0.575	0.518	0.525	5.250	3,707,710
2022-06-21	0.575	0.600	0.500	0.525	5.250	5,940,454
2022-06-20	0.575	0.575	0.553	0.575	5.750	494,820
2022-06-17	0.575	0.575	0.550	0.575	5.750	2,607,159
2022-06-16	0.575	0.600	0.553	0.575	5.750	966,904
2022-06-15	0.625	0.650	0.550	0.575	5.750	1,391,292
2022-06-14	0.625	0.650	0.575	0.625	6.250	3,354,349
2022-06-13	0.650	0.650	0.616	0.650	6.500	738,948
2022-06-10	0.650	0.664	0.638	0.650	6.500	883,740
2022-06-09	0.650	0.667	0.650	0.650	6.500	17,390
2022-06-08	0.650	0.668	0.600	0.650	6.500	572,431
2022-06-07	0.625	0.700	0.600	0.625	6.250	269,275
2022-06-06	0.625	0.650	0.625	0.625	6.250	1,580,826
2022-06-01	0.625	0.650	0.600	0.625	6.250	3,354,027
2022-05-31	0.625	0.650	0.625	0.625	6.250	252,046
2022-05-30	0.625	0.649	0.625	0.625	6.250	1,228,272
2022-05-27	0.625	0.649	0.625	0.625	6.250	2,315,644
2022-05-26	0.625	0.650	0.613	0.625	6.250	1,787,029
2022-05-25	0.625	0.646	0.625	0.625	6.250	1,291,998
2022-05-24	0.625	0.642	0.625	0.625	6.250	403,628
2022-05-23	0.625	0.700	0.608	0.625	6.250	4,598,112
2022-05-20	0.675	0.700	0.600	0.625	6.250	3,858,969
2022-05-19	0.675	0.675	0.655	0.675	6.750	554,416
2022-05-18	0.675	0.675	0.650	0.675	6.750	2,021,271
2022-05-17	0.675	0.675	0.657	0.675	6.750	226,914
2022-05-16	0.675	0.675	0.657	0.675	6.750	327,594
2022-05-13	0.675	0.675	0.653	0.675	6.750	600,351
2022-05-12	0.690	0.690	0.650	0.675	6.750	4,621,690
2022-05-11	0.725	0.750	0.650	0.700	7.000	682,550
2022-05-10	0.725	0.744	0.700	0.725	7.250	736,136
2022-05-09	0.750	0.750	0.700	0.725	7.250	2,732,799
2022-05-06	0.775	0.800	0.700	0.750	7.500	1,291,458
2022-05-05	0.775	0.788	0.750	0.775	7.750	8,690,760
2022-05-04	0.800	0.850	0.750	0.775	7.750	2,843,369
2022-05-03	0.800	0.825	0.787	0.800	8.000	195,678
2022-04-29	0.800	0.818	0.780	0.780	7.800	2,761,401
2022-04-28	0.775	0.850	0.700	0.800	8.000	726,545
2022-04-27	0.850	0.857	0.750	0.775	7.750	6,103,880
2022-04-26	0.825	0.838	0.802	0.825	8.250	5,486,872
2022-04-25	0.850	0.857	0.800	0.825	8.250	1,090,971
2022-04-22	0.850	0.870	0.820	0.850	8.500	3,951,316
2022-04-21	0.850	0.895	0.800	0.850	8.500	869,165

← NewerPage 19 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.