Torex Gold Resources Inc. (LON:0VL5)
London · Delayed Price · Currency is GBP · Price in CAD 55.47
-5.52 (-9.05%)
Mar 19, 2026, 5:03 PM GMT
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 55.57 | 57.60 | 52.96 | 55.43 | 55.43 | -9.12% | 1,620 |
| Mar 18, 2026 | 62.79 | 62.79 | 59.49 | 60.99 | 60.99 | -5.35% | 1,108 |
| Mar 17, 2026 | 65.96 | 66.97 | 64.44 | 64.44 | 64.44 | -2.59% | 1,178 |
| Mar 16, 2026 | 66.89 | 68.96 | 64.79 | 66.15 | 66.15 | -1.85% | 1,424 |
| Mar 13, 2026 | 70.50 | 71.05 | 67.00 | 67.40 | 67.40 | -5.31% | 897 |
| Mar 12, 2026 | 72.55 | 72.55 | 70.78 | 71.18 | 71.18 | -1.79% | 453 |
| Mar 11, 2026 | 74.35 | 74.35 | 71.30 | 72.48 | 72.48 | -3.01% | 253 |
| Mar 10, 2026 | 75.49 | 76.93 | 74.29 | 74.73 | 74.73 | 2.79% | 316 |
| Mar 9, 2026 | 71.48 | 72.70 | 69.71 | 72.70 | 72.70 | -2.86% | 841 |
| Mar 6, 2026 | 72.14 | 75.27 | 71.21 | 74.84 | 74.84 | 2.06% | 144 |
| Mar 5, 2026 | 75.21 | 76.49 | 72.55 | 73.33 | 73.33 | -5.71% | 553 |
| Mar 4, 2026 | 78.06 | 78.94 | 76.69 | 77.77 | 77.62 | 1.01% | 220 |
| Mar 3, 2026 | 78.38 | 78.59 | 74.27 | 76.99 | 76.84 | -5.78% | 4,341 |
| Mar 2, 2026 | 85.00 | 85.00 | 79.87 | 81.71 | 81.55 | 1.34% | 1,523 |
| Feb 27, 2026 | 79.67 | 82.62 | 79.41 | 80.63 | 80.47 | 3.73% | 808 |
| Feb 26, 2026 | 76.76 | 78.08 | 75.62 | 77.73 | 77.58 | 0.62% | 601 |
| Feb 25, 2026 | 74.41 | 77.70 | 73.75 | 77.25 | 77.10 | 6.38% | 1,118 |
| Feb 24, 2026 | 66.60 | 72.62 | 65.57 | 72.62 | 72.48 | 7.47% | 2,593 |
| Feb 23, 2026 | 67.10 | 69.46 | 67.06 | 67.57 | 67.44 | 0.21% | 1,145 |
| Feb 20, 2026 | 64.96 | 68.88 | 64.90 | 67.43 | 67.30 | 6.11% | 1,447 |
| Feb 19, 2026 | 61.00 | 64.03 | 59.97 | 63.55 | 63.42 | 9.54% | 472 |
| Feb 18, 2026 | 59.00 | 59.77 | 57.69 | 58.01 | 57.90 | -0.15% | 1,639 |
| Feb 17, 2026 | 59.34 | 59.67 | 56.94 | 58.10 | 57.99 | -5.19% | 614 |
| Feb 13, 2026 | 61.42 | 62.74 | 60.71 | 61.28 | 61.16 | -0.65% | 260 |
| Feb 12, 2026 | 64.82 | 65.00 | 61.32 | 61.68 | 61.56 | -3.64% | 861 |
| Feb 11, 2026 | 65.49 | 65.97 | 62.55 | 64.01 | 63.89 | -0.40% | 1,753 |
| Feb 10, 2026 | 67.00 | 67.00 | 64.27 | 64.27 | 64.15 | -2.00% | 519 |
| Feb 9, 2026 | 63.91 | 66.49 | 63.91 | 65.58 | 65.45 | 4.63% | 816 |
| Feb 6, 2026 | 61.38 | 62.95 | 60.66 | 62.68 | 62.56 | 2.97% | 1,980 |
| Feb 5, 2026 | 64.51 | 65.00 | 60.60 | 60.87 | 60.75 | -7.48% | 1,612 |
| Feb 4, 2026 | 69.59 | 69.60 | 65.47 | 65.79 | 65.66 | -2.01% | 322 |
| Feb 3, 2026 | 70.69 | 70.69 | 66.79 | 67.14 | 67.01 | 4.43% | 126,443 |
| Feb 2, 2026 | 65.49 | 68.20 | 63.76 | 64.29 | 64.17 | -2.37% | 1,006 |
| Jan 30, 2026 | 70.02 | 71.70 | 64.92 | 65.85 | 65.72 | -15.67% | 1,851 |
| Jan 29, 2026 | 83.37 | 83.90 | 77.00 | 78.09 | 77.94 | -3.40% | 1,555 |
| Jan 28, 2026 | 81.74 | 82.18 | 80.10 | 80.84 | 80.68 | 3.43% | 1,146 |
| Jan 27, 2026 | 78.13 | 78.16 | 77.66 | 78.16 | 78.01 | -7.21% | 2,795 |
| Jan 26, 2026 | 82.41 | 84.26 | 82.41 | 84.23 | 84.07 | 6.35% | 6,386 |
| Jan 23, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.05 | -1.02% | 3,132 |
| Jan 22, 2026 | 78.75 | 80.02 | 78.75 | 80.02 | 79.87 | 6.30% | 401 |
| Jan 21, 2026 | 76.44 | 76.44 | 75.28 | 75.28 | 75.13 | -0.93% | 1,634 |
| Jan 20, 2026 | 76.50 | 76.50 | 75.99 | 75.99 | 75.84 | 0.70% | 1,138 |
| Jan 19, 2026 | 74.16 | 75.47 | 74.16 | 75.46 | 75.31 | 5.58% | 2,172 |
| Jan 16, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | 71.33 | 1.26% | 552 |
| Jan 15, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.44 | 0.91% | 2,460 |
| Jan 14, 2026 | 71.50 | 71.50 | 69.75 | 69.95 | 69.81 | -2.98% | 623 |
| Jan 13, 2026 | 72.00 | 72.70 | 71.68 | 72.09 | 71.95 | 0.18% | 4,415 |
| Jan 12, 2026 | 70.81 | 71.96 | 70.81 | 71.96 | 71.82 | 3.87% | 966 |
| Jan 9, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.15 | 2.62% | 1,269 |
| Jan 8, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.38 | -1.27% | 4,704 |