Torex Gold Resources Inc. (TORXF)
OTCMKTS
· Delayed Price · Currency is USD
34.16
-1.37 (-3.86%)
Jun 16, 2025, 3:52 PM EDT
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 33.93 | 34.27 | 33.93 | 34.16 | 34.16 | -3.86% | 25,602 |
| Jun 13, 2025 | 36.00 | 36.09 | 35.52 | 35.53 | 35.53 | 0.03% | 24,947 |
| Jun 12, 2025 | 33.74 | 35.95 | 33.74 | 35.52 | 35.52 | 5.84% | 23,888 |
| Jun 11, 2025 | 33.05 | 33.57 | 33.05 | 33.56 | 33.56 | 2.13% | 17,591 |
| Jun 10, 2025 | 33.00 | 33.00 | 32.78 | 32.86 | 32.86 | -0.20% | 22,248 |
| Jun 9, 2025 | 33.48 | 33.56 | 32.93 | 32.93 | 32.93 | -2.62% | 12,312 |
| Jun 6, 2025 | 34.34 | 35.44 | 33.80 | 33.81 | 33.81 | -1.11% | 65,797 |
| Jun 5, 2025 | 33.57 | 35.06 | 33.57 | 34.19 | 34.19 | 1.85% | 17,299 |
| Jun 4, 2025 | 33.82 | 34.00 | 33.49 | 33.57 | 33.57 | -0.42% | 42,031 |
| Jun 3, 2025 | 33.50 | 33.85 | 32.61 | 33.71 | 33.71 | -0.45% | 26,522 |
| Jun 2, 2025 | 32.94 | 34.29 | 32.70 | 33.86 | 33.86 | 5.85% | 26,389 |
| May 30, 2025 | 32.17 | 32.21 | 31.70 | 31.99 | 31.99 | 0.41% | 63,847 |
| May 29, 2025 | 32.13 | 32.31 | 31.86 | 31.86 | 31.86 | -1.74% | 19,846 |
| May 28, 2025 | 32.24 | 32.65 | 31.94 | 32.43 | 32.43 | -0.18% | 11,758 |
| May 27, 2025 | 31.90 | 32.58 | 31.90 | 32.48 | 32.48 | 0.35% | 20,031 |
| May 23, 2025 | 31.76 | 32.37 | 31.76 | 32.37 | 32.37 | 2.86% | 22,406 |
| May 22, 2025 | 31.75 | 31.88 | 31.30 | 31.47 | 31.47 | -1.63% | 22,292 |
| May 21, 2025 | 31.33 | 32.25 | 31.33 | 31.99 | 31.99 | 3.70% | 25,499 |
| May 20, 2025 | 29.83 | 30.93 | 29.83 | 30.85 | 30.85 | 3.42% | 21,504 |
| 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 |