Thor Mining PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.850	0.900	0.800	0.850	8.500	2,825,038
2022-04-19	0.875	0.900	0.854	0.875	8.750	6,213,963
2022-04-14	0.875	0.875	0.858	0.875	8.750	1,367,981
2022-04-13	0.875	0.875	0.851	0.875	8.750	3,155,751
2022-04-12	0.875	0.878	0.850	0.875	8.750	4,028,562
2022-04-11	0.875	0.900	0.850	0.875	8.750	5,813,190
2022-04-08	0.875	0.885	0.858	0.875	8.750	2,193,148
2022-04-07	0.875	0.896	0.850	0.875	8.750	5,175,916
2022-04-06	0.900	0.950	0.850	0.900	9.000	12,090,768
2022-04-05	0.925	1.000	0.850	0.900	9.000	9,114,800
2022-04-04	0.900	1.000	0.850	0.925	9.250	23,349,595
2022-04-01	0.850	0.898	0.835	0.875	8.750	13,695,112
2022-03-31	0.825	0.848	0.800	0.825	8.250	6,089,287
2022-03-30	0.850	0.900	0.700	0.800	8.000	29,698,020
2022-03-29	0.725	0.800	0.714	0.730	7.300	14,104,918
2022-03-28	0.725	0.750	0.700	0.740	7.400	1,654,032
2022-03-25	0.700	0.724	0.685	0.700	7.000	789,843
2022-03-24	0.700	0.750	0.650	0.700	7.000	2,659,125
2022-03-23	0.700	0.750	0.697	0.700	7.000	5,911,316
2022-03-22	0.725	0.750	0.694	0.700	7.000	2,915,369
2022-03-21	0.700	0.750	0.692	0.725	7.250	1,606,988
2022-03-18	0.700	0.725	0.685	0.700	7.000	1,180,065
2022-03-17	0.700	0.708	0.681	0.700	7.000	653,438
2022-03-16	0.700	0.700	0.685	0.700	7.000	265,412
2022-03-15	0.700	0.718	0.676	0.700	7.000	2,410,418
2022-03-14	0.700	0.719	0.676	0.700	7.000	3,000,973
2022-03-11	0.650	0.735	0.650	0.700	7.000	5,842,994
2022-03-10	0.675	0.700	0.650	0.650	6.500	4,173,615
2022-03-09	0.650	0.675	0.600	0.650	6.500	3,341,579
2022-03-08	0.650	0.700	0.600	0.650	6.500	8,363,876
2022-03-07	0.650	0.700	0.600	0.650	6.500	3,395,228
2022-03-04	0.650	0.678	0.600	0.625	6.250	4,438,473
2022-03-03	0.650	0.700	0.600	0.650	6.500	5,622,488
2022-03-02	0.650	0.700	0.610	0.625	6.250	7,621,986
2022-03-01	0.625	0.625	0.624	0.625	6.250	1,620,384
2022-02-28	0.625	0.625	0.610	0.625	6.250	692,488
2022-02-25	0.625	0.625	0.604	0.625	6.250	2,557,286
2022-02-24	0.625	0.650	0.585	0.625	6.250	4,314,184
2022-02-23	0.650	0.657	0.617	0.650	6.500	2,542,744
2022-02-22	0.675	0.750	0.615	0.650	6.500	6,543,867
2022-02-21	0.725	0.740	0.700	0.725	7.250	3,543,874
2022-02-18	0.750	0.761	0.700	0.725	7.250	6,864,655
2022-02-17	0.750	0.763	0.735	0.750	7.500	381,969
2022-02-16	0.750	0.800	0.700	0.750	7.500	837,743
2022-02-15	0.725	0.740	0.704	0.740	7.400	303,794
2022-02-14	0.725	0.748	0.703	0.725	7.250	2,274,480
2022-02-11	0.775	0.800	0.700	0.725	7.250	2,568,279
2022-02-10	0.775	0.800	0.755	0.775	7.750	5,269,814
2022-02-09	0.750	0.803	0.700	0.775	7.750	11,956,445
2022-02-08	0.775	0.789	0.700	0.750	7.500	4,297,735
2022-02-07	0.750	0.785	0.700	0.750	7.500	11,245,526
2022-02-04	0.675	0.750	0.632	0.700	7.000	1,644,405
2022-02-03	0.650	0.665	0.605	0.650	6.500	6,139,117
2022-02-02	0.700	0.710	0.628	0.650	6.500	5,475,325
2022-02-01	0.700	0.715	0.688	0.700	7.000	764,719
2022-01-31	0.675	0.750	0.650	0.710	7.100	8,763,665
2022-01-28	0.613	0.725	0.613	0.700	7.000	25,328,101
2022-01-27	0.500	0.670	0.500	0.600	6.000	28,112,007
2022-01-26	0.475	0.498	0.458	0.475	4.750	8,745,921
2022-01-25	0.525	0.550	0.450	0.475	4.750	28,520,759

← NewerPage 20 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.