Torex Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	48.06	48.32	45.88	47.96	47.96	0.63%	89,142
Feb 10, 2026	47.85	49.10	47.36	47.66	47.66	-3.72%	102,947
Feb 9, 2026	44.67	49.50	44.67	49.50	49.50	7.84%	20,828
Feb 6, 2026	44.00	46.23	44.00	45.90	45.90	5.74%	16,834
Feb 5, 2026	48.00	48.00	43.41	43.41	43.41	-12.29%	52,239
Feb 4, 2026	50.11	50.11	47.84	49.49	49.49	0.10%	49,934
Feb 3, 2026	49.00	50.65	48.33	49.44	49.44	5.94%	48,898
Feb 2, 2026	48.68	49.75	46.00	46.67	46.67	-3.07%	53,485
Jan 30, 2026	49.71	55.88	47.61	48.15	48.15	-13.96%	57,376
Jan 29, 2026	62.56	62.56	55.70	55.96	55.96	-7.88%	36,901
Jan 28, 2026	59.88	60.75	58.70	60.75	60.75	3.05%	63,726
Jan 27, 2026	58.79	59.20	56.34	58.95	58.95	0.79%	22,515
Jan 26, 2026	56.61	61.45	56.61	58.49	58.49	0.19%	34,145
Jan 23, 2026	58.50	59.00	57.79	58.38	58.38	1.73%	24,582
Jan 22, 2026	55.22	58.04	55.22	57.39	57.39	3.80%	42,448
Jan 21, 2026	56.83	57.00	54.68	55.29	55.29	-1.55%	17,932
Jan 20, 2026	51.67	56.16	51.67	56.16	56.16	8.00%	45,359
Jan 16, 2026	52.21	52.21	50.12	52.00	52.00	1.56%	18,320
Jan 15, 2026	50.25	51.64	50.25	51.20	51.20	1.67%	13,363
Jan 14, 2026	50.40	51.60	49.86	50.36	50.36	-0.06%	31,310
Jan 13, 2026	51.75	52.53	50.39	50.39	50.39	-2.21%	125,498
Jan 12, 2026	49.90	51.83	48.14	51.53	51.53	5.13%	64,745
Jan 9, 2026	49.64	50.23	48.53	49.02	49.02	-1.24%	23,883
Jan 8, 2026	49.25	49.63	48.42	49.63	49.63	-0.73%	11,344
Jan 7, 2026	45.21	50.08	45.21	50.00	50.00	0.36%	32,891
Jan 6, 2026	49.00	49.94	48.78	49.82	49.82	3.32%	37,860
Jan 5, 2026	48.54	49.20	47.75	48.22	48.22	2.95%	56,091
Jan 2, 2026	49.13	49.13	45.81	46.84	46.84	-2.20%	34,638
Dec 31, 2025	46.15	49.35	46.15	47.89	47.89	-2.20%	14,888
Dec 30, 2025	49.63	49.82	48.73	48.97	48.97	2.02%	41,194
Dec 29, 2025	50.07	50.07	47.67	48.00	48.00	-6.47%	23,611
Dec 26, 2025	48.85	52.50	48.85	51.32	51.32	2.19%	34,908
Dec 24, 2025	51.00	51.00	49.80	50.22	50.22	-1.34%	12,407
Dec 23, 2025	50.25	50.96	50.00	50.90	50.90	1.52%	14,716
Dec 22, 2025	47.13	50.83	47.13	50.14	50.14	3.53%	21,865
Dec 19, 2025	48.00	48.52	48.00	48.43	48.43	2.56%	89,602
Dec 18, 2025	46.94	48.28	46.82	47.22	47.22	0.69%	21,673
Dec 17, 2025	46.82	47.16	46.60	46.90	46.90	0.72%	16,402
Dec 16, 2025	46.47	46.91	46.36	46.57	46.57	1.70%	34,794
Dec 15, 2025	45.79	46.29	45.00	45.79	45.79	-1.53%	20,600
Dec 12, 2025	47.02	47.72	45.78	46.50	46.50	-0.18%	50,132
Dec 11, 2025	45.51	47.26	45.35	46.59	46.59	2.91%	29,694
Dec 10, 2025	42.04	45.27	42.04	45.27	45.27	2.12%	57,854
Dec 9, 2025	43.86	44.66	43.63	44.33	44.33	0.98%	15,451
Dec 8, 2025	41.80	44.47	41.80	43.90	43.90	0.32%	23,890
Dec 5, 2025	44.41	44.41	43.50	43.76	43.76	-0.97%	32,307
Dec 4, 2025	45.16	45.16	44.19	44.19	44.19	-2.49%	63,429
Dec 3, 2025	45.48	45.90	44.94	45.32	45.32	-0.18%	8,736
Dec 2, 2025	43.26	47.00	43.26	45.40	45.40	-1.20%	29,499
Dec 1, 2025	45.49	47.44	45.49	45.95	45.95	-2.20%	32,425