Torex Gold Resources Inc. (LON:0VL5)
London · Delayed Price · Currency is GBP · Price in CAD 66.22
+2.48 (3.89%)
Dec 18, 2025, 5:45 PM BST
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 66.01 | 66.22 | 66.01 | 66.22 | 66.22 | 3.89% | 7,656 |
| Dec 16, 2025 | 63.07 | 63.99 | 63.07 | 63.74 | 63.74 | 0.24% | 4,511 |
| Dec 15, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -1.00% | 453 |
| Dec 12, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 4.93% | 656 |
| Dec 11, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - | 4,731 |
| Dec 8, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -0.20% | 25 |
| Dec 5, 2025 | 61.39 | 61.39 | 61.33 | 61.33 | 61.33 | -2.91% | 346 |
| Dec 3, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -0.52% | 245 |
| Dec 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.68% | 2,315 |
| Dec 1, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.97% | 963 |
| Nov 27, 2025 | 64.35 | 64.62 | 64.35 | 64.62 | 64.62 | 1.49% | 632 |
| Nov 26, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.22% | 3,204 |
| Nov 25, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 1.71% | 5,963 |
| Nov 24, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 2.75% | 2,255 |
| Nov 21, 2025 | 59.52 | 61.06 | 59.52 | 61.06 | 61.06 | -4.01% | 300 |
| Nov 20, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.09% | 23,608 |
| Nov 19, 2025 | 64.39 | 64.39 | 63.55 | 63.55 | 63.40 | -0.06% | 7,813 |
| Nov 18, 2025 | 63.44 | 63.44 | 63.44 | 63.59 | 63.44 | - | 32,352 |
| Nov 14, 2025 | 60.54 | 63.59 | 60.54 | 63.59 | 63.44 | -0.44% | 15,867 |
| Nov 11, 2025 | 64.34 | 64.34 | 63.87 | 63.87 | 63.72 | 1.48% | 4,842 |
| Nov 10, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.79 | 5.57% | 12,186 |
| Nov 7, 2025 | 59.40 | 59.62 | 57.77 | 59.62 | 59.48 | 7.81% | 2,227 |
| Nov 4, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.17 | -1.81% | 293 |
| Oct 30, 2025 | 56.33 | 56.33 | 56.32 | 56.32 | 56.19 | -1.34% | 16,253 |
| Oct 29, 2025 | 57.86 | 57.86 | 56.27 | 57.08 | 56.95 | 2.96% | 3,531 |
| Oct 28, 2025 | 54.57 | 55.53 | 54.57 | 55.44 | 55.31 | 0.05% | 4,601 |
| Oct 27, 2025 | 54.80 | 55.44 | 54.80 | 55.41 | 55.28 | -6.32% | 891 |
| Oct 24, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.01 | -1.20% | 424 |
| Oct 23, 2025 | 59.59 | 59.87 | 59.59 | 59.87 | 59.73 | 3.80% | 20,524 |
| Oct 22, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.54 | -3.29% | 964 |
| Oct 21, 2025 | 61.43 | 61.43 | 59.06 | 59.64 | 59.50 | -7.97% | 505 |
| Oct 20, 2025 | 64.99 | 64.99 | 64.81 | 64.81 | 64.65 | 3.59% | 736 |
| Oct 17, 2025 | 66.21 | 66.21 | 62.56 | 62.56 | 62.41 | -9.15% | 1,437 |
| Oct 16, 2025 | 68.23 | 68.86 | 68.23 | 68.86 | 68.70 | 1.32% | 424 |
| Oct 15, 2025 | 66.43 | 68.02 | 66.43 | 67.96 | 67.80 | 4.54% | 1,779 |
| Oct 14, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 64.86 | 5.21% | 673 |
| Oct 9, 2025 | 62.85 | 62.85 | 61.77 | 61.79 | 61.64 | -1.14% | 1,052 |
| Oct 8, 2025 | 60.97 | 62.50 | 60.97 | 62.50 | 62.35 | -1.47% | 1,010 |
| Oct 6, 2025 | 61.19 | 63.50 | 61.19 | 63.43 | 63.28 | 9.59% | 1,070 |
| Oct 2, 2025 | 59.42 | 59.42 | 57.88 | 57.88 | 57.74 | -1.83% | 509 |
| Oct 1, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.82 | 1.95% | 1 |
| Sep 29, 2025 | 57.87 | 57.87 | 57.83 | 57.83 | 57.69 | 3.10% | 1,235 |
| Sep 26, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 55.96 | -0.35% | 200 |
| Sep 25, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.15 | 0.74% | 568 |
| Sep 24, 2025 | 56.62 | 56.62 | 55.87 | 55.87 | 55.74 | -2.12% | 415 |
| Sep 22, 2025 | 55.82 | 57.13 | 55.82 | 57.08 | 56.95 | 9.59% | 1,201 |
| Sep 18, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.96 | -1.84% | 113 |
| Sep 16, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 52.93 | -0.56% | 542 |
| Sep 12, 2025 | 53.36 | 53.79 | 53.36 | 53.36 | 53.23 | -0.67% | 832 |
| Sep 11, 2025 | 53.41 | 53.72 | 53.41 | 53.72 | 53.59 | 3.43% | 629 |