U.S. markets closed

Thor Mining PLC (THR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
0.8940+0.0440 (+5.18%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 12, 20210.80000.90000.80000.89400.894013,126,531
May 11, 20210.82500.85000.75000.85000.85007,481,513
May 10, 20210.82500.82500.80000.82500.82502,049,728
May 07, 20210.85000.85000.80000.82000.820012,363,309
May 06, 20210.77500.90000.75000.85000.850030,820,477
May 05, 20210.77500.80000.70000.77500.77507,816,555
May 04, 20210.77500.80000.73000.75200.75203,239,079
Apr 30, 20210.77500.80000.75000.77500.77502,132,367
Apr 29, 20210.77500.80000.75000.77500.77502,206,025
Apr 28, 20210.77500.77700.75000.77500.77501,315,889
Apr 27, 20210.77500.77700.74000.77500.77503,657,159
Apr 26, 20210.77500.80000.75000.76400.76402,034,622
Apr 23, 20210.77500.80000.70100.77500.77506,619,099
Apr 22, 20210.77500.80000.70000.77500.77504,329,128
Apr 21, 20210.77500.77500.75000.77500.77501,358,771
Apr 20, 20210.77500.78200.75000.77500.77502,577,751
Apr 19, 20210.77500.80000.76000.77500.77505,512,363
Apr 16, 20210.80000.85000.75000.77500.77505,828,358
Apr 15, 20210.82500.85000.75000.82500.82504,299,417
Apr 14, 20210.82500.83700.80000.82500.8250845,859
Apr 13, 20210.00820.00850.00800.00820.00822,257,048
Apr 12, 20210.82500.84800.80000.82500.82505,689,927
Apr 09, 20210.82500.85000.80100.82500.82504,241,845
Apr 08, 20210.82500.90000.80000.82500.825013,655,190
Apr 07, 20210.82500.85000.80000.85000.85008,438,861
Apr 06, 20210.77500.85000.75000.82500.82509,090,611
Apr 01, 20210.77500.80000.75000.77500.775010,718,490
Mar 31, 20210.77500.80000.75000.77500.775014,519,541
Mar 30, 20210.82500.85000.75000.77200.77204,915,641
Mar 29, 20210.82500.85000.75000.84000.84003,646,537
Mar 26, 20210.82500.85000.79800.80000.80002,538,378
Mar 25, 20210.85000.87100.80000.82500.82507,006,751
Mar 24, 20210.85000.90000.83200.85000.85002,307,415
Mar 23, 20210.85000.90000.82500.85000.85002,242,573
Mar 22, 20210.85000.90000.80300.85000.85003,341,971
Mar 19, 20210.85000.90000.80000.85000.850010,933,227
Mar 18, 20210.82500.95000.80000.85000.850029,359,294
Mar 17, 20210.72500.85000.70000.82000.820027,928,864
Mar 16, 20210.72500.75000.65000.72500.725016,893,343
Mar 15, 20210.77500.80000.70000.72500.725013,878,625
Mar 12, 20210.72500.80000.68600.77500.775017,002,801
Mar 11, 20210.72500.75000.70000.72500.725011,423,838
Mar 10, 20210.77500.80000.70000.72500.725017,206,205
Mar 09, 20210.77500.77000.75000.77500.77504,096,887
Mar 08, 20210.77500.79300.75000.77500.775010,230,589
Mar 05, 20210.82500.85000.75000.77500.77507,896,444
Mar 04, 20210.82500.83800.80000.82500.82507,343,227
Mar 03, 20210.82500.83900.81500.82500.82502,086,007
Mar 02, 20210.82500.90000.80000.82500.82503,601,839
Mar 01, 20210.85000.90000.80000.82500.82507,029,930
Feb 26, 20210.87500.87400.85000.87500.87504,691,152
Feb 25, 20210.85000.90000.80000.87500.87503,433,944
Feb 24, 20210.85000.88800.80500.85000.85005,289,452
Feb 23, 20210.85000.90000.80000.85000.850010,956,067
Feb 22, 20210.87500.90000.80000.80600.806010,026,185
Feb 19, 20210.87500.89800.85000.87500.87506,494,682
Feb 18, 20210.87500.95000.85000.87500.875021,206,025
Feb 17, 20210.87500.90000.85000.87500.875014,710,300
Feb 16, 20210.87500.90200.85100.86200.862011,235,212
Feb 15, 20210.90000.95000.85000.87500.875021,578,688
Feb 12, 20210.90000.95000.85000.92500.92508,090,388
Feb 11, 20210.92500.95000.85000.90000.90009,928,709
Feb 10, 20210.92501.00000.90000.95000.95005,545,929
Feb 09, 20210.95001.00000.90000.92500.92509,503,460
Feb 08, 20210.92501.00000.90000.95000.950011,663,208
Feb 05, 20210.97501.00000.90000.94600.94607,059,153
Feb 04, 20210.97501.00000.95000.97500.975016,659,617
Feb 03, 20210.92501.00000.90000.95000.95007,601,498
Feb 02, 20210.87500.95000.85000.92500.925013,831,435
Feb 01, 20210.92500.95000.85000.86200.862012,130,220
Jan 29, 20210.95000.99000.90000.92500.925011,014,629
Jan 28, 20210.92501.00000.90000.92500.92509,415,671
Jan 27, 20210.92501.00000.90000.92500.925018,518,504
Jan 26, 20210.92501.05000.90000.92500.925022,352,621
Jan 25, 20210.97501.00500.90000.92500.92508,720,462
Jan 22, 20210.97501.00000.92000.97500.97507,944,005
Jan 21, 20211.02501.10000.95000.97500.975017,681,727
Jan 20, 20211.00001.15000.95001.02501.025046,815,720
Jan 19, 20210.92501.05000.90000.99800.998042,743,424
Jan 18, 20210.90000.95000.85000.91000.910016,354,243
Jan 15, 20210.90000.95000.87900.90000.90008,218,773
Jan 14, 20210.90000.94000.85000.90000.90005,468,735
Jan 13, 20210.90000.95000.85000.90000.90002,805,410
Jan 12, 20210.90000.95200.85000.94000.94009,597,913
Jan 11, 20210.92500.95000.89600.92500.92506,231,640
Jan 08, 20210.95001.00000.90000.92500.925010,939,307
Jan 07, 20210.92501.00000.90000.90000.900018,702,662
Jan 06, 20210.92501.00000.90000.90000.900022,147,231
Jan 05, 20210.80000.94600.78500.94600.946030,509,990
Jan 04, 20210.80000.85200.75000.77500.775015,542,313
Dec 31, 20200.80000.85000.76500.80000.80009,202,394
Dec 30, 20200.82500.83000.76500.82500.82508,950,954
Dec 29, 20200.82500.86600.80000.82500.82508,052,594
Dec 24, 20200.85000.89000.80000.82500.82507,209,558
Dec 23, 20200.80000.90000.80000.85000.850021,947,988
Dec 22, 20200.70000.85000.69000.80000.800026,845,060
Dec 21, 20200.72500.78800.66700.70000.700017,874,070
Dec 18, 20200.75000.78800.70000.72500.725012,542,928
Dec 17, 20200.82500.82400.71000.75000.750030,903,646
Dec 16, 20200.82500.85100.80000.82500.825015,909,158
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...