Skip to main content
Torex Gold Resources Inc. (TSX:TXG)
Canada flag Canada · Delayed Price · Currency is CAD
33.03
-2.09 (-5.95%)
Feb 21, 2025, 4:00 PM EST

Torex Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202534.4935.2733.0233.7333.73-3.96%198,477
Feb 20, 202534.4935.8933.4335.1235.125.53%562,013
Feb 19, 202534.0834.3233.2333.2833.28-2.92%220,090
Feb 18, 202533.9534.8033.5034.2834.282.33%268,449
Feb 14, 202534.2334.8633.4933.5033.50-2.47%283,800
Feb 13, 202534.0634.4833.7634.3534.350.70%209,000
Feb 12, 202533.9134.6233.5034.1134.110.09%284,228
Feb 11, 202532.9234.3932.6934.0834.082.34%273,820
Feb 10, 202533.9234.3433.0633.3033.300.45%241,527
Feb 7, 202533.1233.4332.5833.1533.150.15%196,227
Feb 6, 202533.3333.6032.4833.1033.10-0.36%177,649
Feb 5, 202532.5134.1532.1733.2233.223.46%358,649
Feb 4, 202531.7532.2031.1132.1132.112.29%294,400
Feb 3, 202530.8232.1330.7331.3931.391.82%235,700
Jan 31, 202531.2531.6530.7530.8330.83-0.61%220,038
Jan 30, 202530.5031.2030.1831.0231.024.02%333,234
Jan 29, 202529.3430.1029.3429.8229.821.67%310,600
Jan 28, 202529.3029.6728.9729.3329.330.10%140,200
Jan 27, 202529.8129.8929.0429.3029.30-3.36%329,905
Jan 24, 202529.6030.9829.3930.3230.324.59%362,418
Jan 23, 202528.7629.0528.2628.9928.99-0.62%262,000
Jan 22, 202529.2729.8028.9529.1729.17-0.38%315,500
Jan 21, 202528.2529.3427.7429.2829.283.98%449,540
Jan 20, 202527.6228.1627.6228.1628.160.68%105,100
Jan 17, 202527.3628.1126.8827.9727.970.94%271,800
Jan 16, 202528.9328.9927.6627.7127.71-3.85%251,222
Jan 15, 202529.3229.3228.6928.8228.82-0.35%349,700
Jan 14, 202528.5029.4428.3128.9228.921.51%306,300
Jan 13, 202528.4028.6827.8328.4928.49-1.01%263,600
Jan 10, 202529.2829.4528.6028.7828.78-1.10%251,327
Jan 9, 202529.3329.5328.9329.1029.100.21%94,800
Jan 8, 202528.3529.2028.3329.0429.042.91%237,030
Jan 7, 202528.5929.4127.9328.2228.220.32%209,400
Jan 6, 202528.6228.6327.6928.1328.13-1.71%198,400
Jan 3, 202529.1729.2028.4828.6228.62-2.52%125,700
Jan 2, 202528.7529.4028.7529.3629.363.67%135,900
Dec 31, 202427.6228.3727.6228.3228.322.28%114,136
Dec 30, 202428.1428.1427.2327.6927.69-2.22%219,802
Dec 27, 202428.0028.3727.2228.3228.320.82%162,224
Dec 24, 202428.0528.2027.6728.0928.09-0.18%47,440
Dec 23, 202428.2528.5027.7228.1428.14-0.21%149,320
Dec 20, 202428.6029.1128.1328.2028.20-1.36%737,800
Dec 19, 202428.7729.4028.4628.5928.59-1.58%368,500
Dec 18, 202428.0930.1928.0529.0529.057.16%936,770
Dec 17, 202426.4427.3726.4227.1127.111.01%260,022
Dec 16, 202426.9227.0126.2926.8426.84-1.03%677,700
Dec 13, 202427.4427.4926.7027.1227.12-2.31%267,500
Dec 12, 202427.3327.8027.1227.7627.760.47%268,100
Dec 11, 202428.5428.8627.4827.6327.63-2.75%391,714
Dec 10, 202428.5029.8528.2228.4128.41-4.89%434,700
Dec 9, 202429.0030.4528.8029.8729.876.11%525,700
Dec 6, 202430.5430.6427.0928.1528.15-11.78%801,816
Dec 5, 202432.0032.7531.7331.9131.91-0.37%168,700
Dec 4, 202430.9832.0630.8532.0332.032.96%231,700
Dec 3, 202429.7631.1829.7631.1131.116.32%214,700
Dec 2, 202429.5329.5428.8329.2629.26-1.48%155,621
Nov 29, 202429.5530.3629.4229.7029.700.34%120,200
Nov 28, 202429.1629.9929.1629.6029.601.09%53,400
Nov 27, 202428.7829.7328.6429.2829.282.27%185,100
Nov 26, 202428.2129.0627.6628.6328.630.32%274,700
Nov 25, 202430.2130.2628.5028.5428.54-8.14%570,800
Nov 22, 202431.3831.3830.6231.0731.07-0.32%161,299
Nov 21, 202430.2231.1730.1131.1731.174.35%377,831
Nov 20, 202429.5530.2129.4329.8729.871.22%185,300
Nov 19, 202429.0129.7628.5329.5129.512.93%329,900
Nov 18, 202428.6829.3528.2928.6728.673.88%185,511
Nov 15, 202427.9228.4727.5027.6027.60-0.93%185,642
Nov 14, 202426.8528.1926.5727.8627.860.98%224,341
Nov 13, 202428.1828.3927.4527.5927.59-1.32%233,700
Nov 12, 202427.0028.2627.0027.9627.96-0.67%264,207
Nov 11, 202428.1428.7927.5228.1528.15-5.35%235,918
Nov 8, 202430.5530.5929.0629.7429.74-3.25%283,600
Nov 7, 202429.1731.0329.0930.7430.747.37%231,343
Nov 6, 202427.5629.0927.5628.6328.63-2.78%313,600
Nov 5, 202429.6429.7229.0629.4529.45-0.10%217,785
Nov 4, 202430.1430.5729.4029.4829.48-1.90%173,526
Nov 1, 202430.0730.4929.5230.0530.050.07%278,000
Oct 31, 202429.8030.3329.1030.0330.03-0.69%339,815
Oct 30, 202430.2630.3728.8130.2430.24-0.20%255,900
Oct 29, 202429.9530.3429.6430.3030.301.95%197,900
Oct 28, 202429.7929.9629.6029.7229.72-0.67%192,400
Oct 25, 202430.4830.6029.6229.9229.92-3.33%218,000
Oct 24, 202430.9030.9529.8730.9530.950.49%202,100
Oct 23, 202430.7530.9430.4230.8030.80-0.93%120,400
Oct 22, 202430.8531.2730.5031.0931.091.70%176,343
Oct 21, 202431.6732.1030.5230.5730.57-1.36%350,347
Oct 18, 202430.0031.3229.8730.9930.994.27%250,900
Oct 17, 202429.6530.3429.4229.7229.720.99%330,737
Oct 16, 202429.8930.0829.3929.4329.43-0.81%183,700
Oct 15, 202429.0529.9428.8529.6729.671.82%224,241
Oct 11, 202429.2829.9729.0129.1429.140.38%420,200
Oct 10, 202427.1629.0827.1629.0329.038.89%327,000
Oct 9, 202426.3926.9225.9626.6626.660.83%163,928
Oct 8, 202425.9426.5125.6026.4426.441.34%384,023
Oct 7, 202426.0627.0025.5226.0926.09-1.32%210,500
Oct 4, 202425.8326.8825.8326.4426.441.77%230,400
Oct 3, 202425.6426.0525.4125.9825.981.09%172,400
Oct 2, 202425.9526.2225.3825.7025.70-1.08%178,120
Oct 1, 202426.1126.3525.7425.9825.980.66%140,400
Sep 30, 202425.4925.8725.2525.8125.81-0.54%220,200