Torex Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	43.24	45.33	43.17	44.89	44.89	0.94%	241,448
Apr 24, 2025	46.13	46.30	44.38	44.47	44.47	-2.03%	627,008
Apr 23, 2025	43.55	46.39	43.24	45.39	45.39	-1.09%	728,900
Apr 22, 2025	48.71	49.05	45.43	45.89	45.89	-5.60%	425,900
Apr 21, 2025	49.04	49.07	47.36	48.61	48.61	2.90%	621,905
Apr 17, 2025	47.55	48.30	46.41	47.24	47.24	-2.07%	508,335
Apr 16, 2025	45.45	48.59	44.81	48.24	48.24	9.86%	473,900
Apr 15, 2025	43.94	44.30	42.01	43.91	43.91	-0.05%	500,700
Apr 14, 2025	44.21	46.39	43.88	43.93	43.93	0.11%	469,895
Apr 11, 2025	40.59	43.95	40.45	43.88	43.88	10.81%	782,146
Apr 10, 2025	38.23	40.00	37.64	39.60	39.60	5.38%	405,800
Apr 9, 2025	37.16	38.79	36.36	37.58	37.58	4.51%	378,106
Apr 8, 2025	37.65	38.00	35.63	35.96	35.96	-1.45%	386,329
Apr 7, 2025	35.50	37.94	35.00	36.49	36.49	-0.60%	416,200
Apr 4, 2025	38.21	39.37	36.12	36.71	36.71	-6.83%	729,206
Apr 3, 2025	37.32	40.27	37.10	39.40	39.40	-0.15%	576,614
Apr 2, 2025	39.50	40.00	38.94	39.46	39.46	-0.88%	200,318
Apr 1, 2025	39.89	40.25	39.23	39.81	39.81	-0.10%	361,502
Mar 31, 2025	38.75	40.04	37.46	39.85	39.85	3.78%	335,800
Mar 28, 2025	38.70	39.47	38.22	38.40	38.40	0.03%	374,010
Mar 27, 2025	37.90	38.49	37.50	38.39	38.39	2.73%	199,200
Mar 26, 2025	38.52	39.40	37.31	37.37	37.37	-2.99%	360,900
Mar 25, 2025	36.37	38.70	36.03	38.52	38.52	7.39%	352,025
Mar 24, 2025	36.54	37.20	35.47	35.87	35.87	-1.75%	235,206
Mar 21, 2025	36.73	37.49	36.31	36.51	36.51	-2.35%	968,800
Mar 20, 2025	36.86	37.99	36.61	37.39	37.39	-0.19%	359,200
Mar 19, 2025	37.25	37.80	36.62	37.46	37.46	0.29%	301,000
Mar 18, 2025	36.81	38.25	36.79	37.35	37.35	3.29%	439,613
Mar 17, 2025	34.74	36.22	34.74	36.16	36.16	2.96%	312,000
Mar 14, 2025	34.90	35.80	34.57	35.12	35.12	2.96%	297,417
Mar 13, 2025	33.18	34.50	33.18	34.11	34.11	2.83%	306,100
Mar 12, 2025	32.25	33.64	32.21	33.17	33.17	2.16%	180,200
Mar 11, 2025	31.13	32.67	31.13	32.47	32.47	5.32%	398,000
Mar 10, 2025	31.98	32.05	30.66	30.83	30.83	-5.05%	356,741
Mar 7, 2025	32.49	32.72	31.85	32.47	32.47	1.85%	258,929
Mar 6, 2025	32.24	32.69	31.43	31.88	31.88	-2.45%	178,620
Mar 5, 2025	31.62	32.87	31.57	32.68	32.68	3.19%	197,337
Mar 4, 2025	31.86	32.35	30.89	31.67	31.67	-0.72%	360,500
Mar 3, 2025	31.90	32.70	31.71	31.90	31.90	0.98%	237,800
Feb 28, 2025	31.03	31.79	30.81	31.59	31.59	-0.22%	674,444
Feb 27, 2025	31.87	32.50	31.63	31.66	31.66	-2.82%	240,400
Feb 26, 2025	31.52	32.58	30.90	32.58	32.58	2.91%	255,325
Feb 25, 2025	31.71	32.01	30.69	31.66	31.66	-1.68%	247,046
Feb 24, 2025	33.38	33.45	31.98	32.20	32.20	-2.51%	312,032
Feb 21, 2025	35.12	35.27	32.94	33.03	33.03	-5.95%	423,700
Feb 20, 2025	34.49	35.89	33.43	35.12	35.12	5.53%	562,013
Feb 19, 2025	34.08	34.32	33.23	33.28	33.28	-2.92%	220,090
Feb 18, 2025	33.95	34.80	33.50	34.28	34.28	2.33%	268,449
Feb 14, 2025	34.23	34.86	33.49	33.50	33.50	-2.47%	283,800
Feb 13, 2025	34.06	34.48	33.76	34.35	34.35	0.70%	209,000