Torex Gold Resources Inc. (LON:0VL5)
London · Delayed Price · Currency is GBP · Price in CAD 62.56
-6.30 (-9.15%)
At close: Oct 17, 2025
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 66.21 | 66.21 | 62.56 | 62.56 | 62.56 | -9.15% | 1,437 |
| Oct 16, 2025 | 68.23 | 68.86 | 68.23 | 68.86 | 68.86 | 1.32% | 424 |
| Oct 15, 2025 | 66.43 | 68.02 | 66.43 | 67.96 | 67.96 | 4.54% | 1,779 |
| Oct 14, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 5.21% | 673 |
| Oct 9, 2025 | 62.85 | 62.85 | 61.77 | 61.79 | 61.79 | -1.14% | 1,052 |
| Oct 8, 2025 | 60.97 | 62.50 | 60.97 | 62.50 | 62.50 | -1.47% | 1,010 |
| Oct 6, 2025 | 61.19 | 63.50 | 61.19 | 63.43 | 63.43 | 9.59% | 1,070 |
| Oct 2, 2025 | 59.42 | 59.42 | 57.88 | 57.88 | 57.88 | -1.83% | 509 |
| Oct 1, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 1.95% | 1 |
| Sep 29, 2025 | 57.87 | 57.87 | 57.83 | 57.83 | 57.83 | 3.10% | 1,235 |
| Sep 26, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.35% | 200 |
| Sep 25, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.74% | 568 |
| Sep 24, 2025 | 56.62 | 56.62 | 55.87 | 55.87 | 55.87 | -2.12% | 415 |
| Sep 22, 2025 | 55.82 | 57.13 | 55.82 | 57.08 | 57.08 | 9.59% | 1,201 |
| Sep 18, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -1.84% | 113 |
| Sep 16, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.56% | 542 |
| Sep 12, 2025 | 53.36 | 53.79 | 53.36 | 53.36 | 53.36 | -0.67% | 832 |
| Sep 11, 2025 | 53.41 | 53.72 | 53.41 | 53.72 | 53.72 | 3.43% | 629 |
| Sep 8, 2025 | 52.23 | 52.23 | 51.94 | 51.94 | 51.94 | 1.74% | 423 |
| Sep 5, 2025 | 50.50 | 51.05 | 50.38 | 51.05 | 51.05 | 0.95% | 101 |
| Sep 2, 2025 | 47.84 | 50.58 | 47.84 | 50.57 | 50.57 | 14.23% | 2,822 |
| Aug 29, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 1.44% | 1,833 |
| Aug 27, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 6.10% | 451 |
| Aug 21, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -2.90% | 1 |
| Aug 15, 2025 | 42.19 | 42.36 | 42.19 | 42.36 | 42.36 | 1.24% | 511 |
| Aug 8, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 2.57% | 100 |
| Jul 28, 2025 | 40.43 | 40.84 | 40.43 | 40.79 | 40.79 | -3.46% | 591 |
| Jul 25, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -4.35% | 100 |
| Jul 22, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.62% | 100 |
| Jul 21, 2025 | 44.63 | 44.63 | 43.90 | 43.90 | 43.90 | -0.54% | 400 |
| Jul 14, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 2.87% | 100 |
| Jul 9, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | -1.99% | 100 |
| Jul 7, 2025 | 43.14 | 43.78 | 42.90 | 43.78 | 43.78 | 1.06% | 2,725 |
| Jul 3, 2025 | 43.50 | 43.50 | 43.32 | 43.32 | 43.32 | -1.43% | 215 |
| Jul 2, 2025 | 43.98 | 43.98 | 43.95 | 43.95 | 43.95 | -0.79% | 210 |
| Jun 30, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 6.10% | 231 |
| Jun 27, 2025 | 42.21 | 42.21 | 41.75 | 41.75 | 41.75 | -10.03% | 732 |
| Jun 18, 2025 | 46.36 | 46.41 | 46.36 | 46.41 | 46.41 | -0.32% | 300 |
| Jun 16, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -3.78% | 744 |
| Jun 13, 2025 | 48.43 | 48.43 | 48.39 | 48.39 | 48.39 | 3.80% | 331 |
| Jun 6, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.48% | 130 |
| Jun 2, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 5.79% | 500 |
| May 29, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.23% | 11 |
| May 21, 2025 | 44.19 | 44.19 | 44.18 | 44.18 | 44.18 | -1.30% | 1,310 |
| May 8, 2025 | 44.90 | 44.90 | 44.76 | 44.76 | 44.76 | 1.87% | 430 |
| May 1, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.70% | 844 |
| Apr 29, 2025 | 43.80 | 44.25 | 43.80 | 44.25 | 44.25 | -8.93% | 475 |
| Apr 22, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 2.25% | 889 |