Torex Gold Resources Inc. (FRA:73GN)
Germany · Delayed Price · Currency is EUR 39.96
+1.54 (4.01%)
At close: Nov 27, 2025
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.64 | 40.60 | 39.64 | 40.60 | 40.60 | 1.60% | 74 |
| Nov 27, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 4.01% | - |
| Nov 26, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.52% | - |
| Nov 25, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 5.81% | - |
| Nov 24, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.05% | - |
| Nov 21, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -6.93% | - |
| Nov 20, 2025 | 38.84 | 39.24 | 38.84 | 39.24 | 39.24 | -1.70% | 250 |
| Nov 19, 2025 | 39.04 | 39.92 | 39.04 | 39.92 | 39.83 | 3.85% | 501 |
| Nov 18, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.35 | -0.88% | - |
| Nov 17, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.69 | 0.78% | - |
| Nov 14, 2025 | 38.90 | 38.90 | 38.48 | 38.48 | 38.39 | -4.85% | 550 |
| Nov 13, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.35 | -0.30% | - |
| Nov 12, 2025 | 39.10 | 40.56 | 39.10 | 40.56 | 40.47 | 3.21% | 30 |
| Nov 11, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.21 | 5.82% | - |
| Nov 10, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.05 | 0.81% | - |
| Nov 7, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.75 | 5.50% | - |
| Nov 6, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.84 | 4.11% | - |
| Nov 5, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.46 | -5.95% | 150 |
| Nov 4, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.58 | -0.17% | - |
| Nov 3, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.64 | 0.51% | - |
| Oct 31, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.46 | 0.97% | - |
| Oct 30, 2025 | 34.68 | 35.20 | 34.68 | 35.20 | 35.12 | 1.15% | 1 |
| Oct 29, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.72 | 2.53% | 110 |
| Oct 28, 2025 | 34.24 | 34.24 | 33.94 | 33.94 | 33.86 | -7.27% | 9 |
| Oct 27, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.52 | -0.60% | - |
| Oct 24, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.73 | 1.77% | - |
| Oct 23, 2025 | 35.68 | 36.18 | 35.68 | 36.18 | 36.10 | 3.49% | 200 |
| Oct 22, 2025 | 35.74 | 35.74 | 34.96 | 34.96 | 34.88 | -2.73% | 556 |
| Oct 21, 2025 | 39.32 | 39.32 | 35.74 | 35.94 | 35.86 | -6.70% | 3,812 |
| Oct 20, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.43 | -5.91% | - |
| Oct 17, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.85 | -1.49% | - |
| Oct 16, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.46 | 5.86% | 120 |
| Oct 15, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.17 | 0.56% | - |
| Oct 14, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.95 | 1.99% | - |
| Oct 13, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.19 | 1.54% | - |
| Oct 10, 2025 | 37.22 | 37.70 | 37.22 | 37.70 | 37.61 | - | 427 |
| Oct 9, 2025 | 38.62 | 39.14 | 37.70 | 37.70 | 37.61 | 0.16% | 467 |
| Oct 8, 2025 | 37.28 | 37.64 | 37.28 | 37.64 | 37.55 | -2.18% | 100 |
| Oct 7, 2025 | 37.96 | 38.48 | 37.96 | 38.48 | 38.39 | 3.83% | 90 |
| Oct 6, 2025 | 36.16 | 37.18 | 36.16 | 37.06 | 36.97 | 0.65% | 310 |
| Oct 3, 2025 | 36.36 | 36.82 | 36.36 | 36.82 | 36.73 | 3.14% | 30 |
| Oct 2, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.62 | 1.65% | - |
| Oct 1, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.04 | -0.57% | - |
| Sep 30, 2025 | 35.52 | 35.52 | 35.32 | 35.32 | 35.24 | 0.34% | 500 |
| Sep 29, 2025 | 34.82 | 35.20 | 34.82 | 35.20 | 35.12 | 3.59% | 100 |
| Sep 26, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.90 | 0.12% | - |
| Sep 25, 2025 | 33.52 | 33.94 | 33.52 | 33.94 | 33.86 | -0.24% | 22 |
| Sep 24, 2025 | 34.96 | 34.96 | 34.02 | 34.02 | 33.94 | -5.55% | 150 |
| Sep 23, 2025 | 35.12 | 36.02 | 35.12 | 36.02 | 35.94 | 1.87% | 32 |
| Sep 22, 2025 | 33.86 | 35.36 | 33.86 | 35.36 | 35.28 | 8.73% | 80 |