Torex Gold Resources Inc. (TORXF)
OTCMKTS
· Delayed Price · Currency is USD
30.85
+1.02 (3.42%)
May 20, 2025, 4:00 PM EDT
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 29.83 | 30.10 | 29.83 | 30.10 | - | 0.91% | 395 |
| May 19, 2025 | 29.45 | 29.86 | 29.22 | 29.83 | 29.83 | 1.53% | 13,718 |
| May 16, 2025 | 28.38 | 29.44 | 28.38 | 29.38 | 29.38 | 0.27% | 20,417 |
| May 15, 2025 | 27.21 | 29.30 | 27.21 | 29.30 | 29.30 | 2.30% | 43,761 |
| May 14, 2025 | 28.88 | 28.88 | 28.48 | 28.64 | 28.64 | -3.34% | 39,139 |
| May 13, 2025 | 29.55 | 29.90 | 29.36 | 29.63 | 29.63 | 1.42% | 38,523 |
| May 12, 2025 | 30.18 | 30.79 | 28.83 | 29.22 | 29.22 | -8.59% | 34,813 |
| May 9, 2025 | 31.00 | 32.08 | 30.99 | 31.96 | 31.96 | 0.31% | 17,616 |
| May 8, 2025 | 32.85 | 32.85 | 31.47 | 31.86 | 31.86 | -3.45% | 42,869 |
| May 7, 2025 | 33.34 | 33.36 | 33.00 | 33.00 | 33.00 | -3.20% | 7,573 |
| May 6, 2025 | 33.51 | 34.09 | 32.95 | 34.09 | 34.09 | 5.15% | 11,996 |
| May 5, 2025 | 32.50 | 32.50 | 31.85 | 32.42 | 32.42 | 3.02% | 15,261 |
| May 2, 2025 | 31.24 | 31.54 | 31.21 | 31.47 | 31.47 | 1.48% | 46,669 |
| May 1, 2025 | 31.33 | 31.33 | 30.62 | 31.01 | 31.01 | -3.76% | 25,104 |
| Apr 30, 2025 | 31.41 | 32.26 | 31.41 | 32.22 | 32.22 | 0.69% | 37,646 |
| Apr 29, 2025 | 31.85 | 32.21 | 31.82 | 32.00 | 32.00 | -0.22% | 23,360 |
| Apr 28, 2025 | 32.10 | 32.29 | 31.73 | 32.07 | 32.07 | -0.96% | 52,080 |
| Apr 25, 2025 | 31.90 | 32.66 | 31.90 | 32.38 | 32.38 | 0.65% | 36,694 |
| Apr 24, 2025 | 32.00 | 33.15 | 32.00 | 32.17 | 32.17 | -1.47% | 98,151 |
| Apr 23, 2025 | 32.66 | 33.45 | 30.00 | 32.65 | 32.65 | -1.69% | 118,234 |
| Apr 22, 2025 | 36.00 | 36.00 | 32.94 | 33.21 | 33.21 | -5.03% | 49,059 |
| Apr 21, 2025 | 35.13 | 35.50 | 34.16 | 34.97 | 34.97 | 2.37% | 48,468 |
| Apr 17, 2025 | 34.06 | 34.97 | 33.54 | 34.16 | 34.16 | -2.15% | 55,830 |
| Apr 16, 2025 | 31.45 | 34.91 | 31.45 | 34.91 | 34.91 | 10.98% | 99,089 |
| Apr 15, 2025 | 29.73 | 31.73 | 29.73 | 31.46 | 31.46 | -0.67% | 51,731 |
| Apr 14, 2025 | 32.01 | 33.27 | 31.50 | 31.67 | 31.67 | 0.67% | 69,166 |
| Apr 11, 2025 | 28.67 | 31.47 | 28.67 | 31.46 | 31.46 | 11.60% | 180,955 |
| Apr 10, 2025 | 27.30 | 28.48 | 27.16 | 28.19 | 28.19 | 5.58% | 30,007 |
| Apr 9, 2025 | 26.68 | 27.31 | 25.80 | 26.70 | 26.70 | 5.78% | 41,896 |
| Apr 8, 2025 | 24.87 | 26.83 | 24.87 | 25.24 | 25.24 | -1.25% | 13,490 |
| Apr 7, 2025 | 24.91 | 26.57 | 24.70 | 25.56 | 25.56 | -0.66% | 42,522 |
| Apr 4, 2025 | 28.34 | 28.34 | 25.50 | 25.73 | 25.73 | -7.76% | 71,391 |
| Apr 3, 2025 | 26.42 | 28.67 | 26.37 | 27.90 | 27.90 | 1.46% | 22,129 |
| Apr 2, 2025 | 27.42 | 27.85 | 27.20 | 27.49 | 27.49 | -1.28% | 19,515 |
| Apr 1, 2025 | 27.67 | 28.01 | 27.39 | 27.85 | 27.85 | 0.71% | 84,095 |
| Mar 31, 2025 | 26.11 | 27.80 | 26.11 | 27.66 | 27.66 | 3.10% | 35,882 |
| Mar 28, 2025 | 27.29 | 27.60 | 26.82 | 26.82 | 26.82 | 0.06% | 84,757 |
| Mar 27, 2025 | 26.30 | 26.84 | 26.23 | 26.81 | 26.81 | 2.20% | 22,997 |
| Mar 26, 2025 | 27.46 | 27.46 | 26.23 | 26.23 | 26.23 | -2.45% | 15,711 |
| Mar 25, 2025 | 25.84 | 27.00 | 25.83 | 26.89 | 26.89 | 7.39% | 44,369 |
| Mar 24, 2025 | 25.50 | 25.53 | 24.91 | 25.04 | 25.04 | -1.69% | 68,958 |
| Mar 21, 2025 | 26.56 | 26.56 | 25.36 | 25.47 | 25.47 | -2.30% | 42,729 |
| Mar 20, 2025 | 25.59 | 26.36 | 25.53 | 26.07 | 26.07 | -0.31% | 58,741 |
| Mar 19, 2025 | 26.77 | 26.77 | 25.87 | 26.15 | 26.15 | 0.19% | 76,196 |
| Mar 18, 2025 | 25.75 | 26.72 | 25.55 | 26.10 | 26.10 | 3.06% | 99,756 |
| Mar 17, 2025 | 24.26 | 25.33 | 24.26 | 25.33 | 25.33 | 4.00% | 44,379 |
| Mar 14, 2025 | 24.04 | 24.80 | 24.04 | 24.35 | 24.35 | 3.00% | 44,589 |
| Mar 13, 2025 | 21.76 | 23.90 | 21.76 | 23.64 | 23.64 | 1.94% | 26,863 |
| Mar 12, 2025 | 22.82 | 23.19 | 22.75 | 23.19 | 23.19 | 3.14% | 19,844 |
| Mar 11, 2025 | 22.25 | 22.48 | 22.11 | 22.48 | 22.48 | 5.41% | 19,284 |