Torex Gold Resources Inc. (TSX:TXG)
Canada · Delayed Price · Currency is CAD 40.68
-0.57 (-1.38%)
Jul 29, 2025, 4:00 PM EDT
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 41.49 | 41.49 | 40.39 | 40.61 | 40.61 | -1.55% | 259,226 |
| Jul 28, 2025 | 42.00 | 42.00 | 39.68 | 41.25 | 41.25 | -3.73% | 614,801 |
| Jul 25, 2025 | 42.32 | 43.46 | 42.15 | 42.85 | 42.85 | 0.37% | 204,200 |
| Jul 24, 2025 | 43.00 | 43.42 | 42.53 | 42.69 | 42.69 | -1.68% | 187,540 |
| Jul 23, 2025 | 44.18 | 44.49 | 43.22 | 43.42 | 43.42 | -2.67% | 229,117 |
| Jul 22, 2025 | 44.91 | 44.91 | 43.94 | 44.61 | 44.61 | 1.11% | 484,305 |
| Jul 21, 2025 | 43.58 | 44.76 | 43.31 | 44.12 | 44.12 | 3.04% | 244,624 |
| Jul 18, 2025 | 43.02 | 43.19 | 42.03 | 42.82 | 42.82 | 0.78% | 249,942 |
| Jul 17, 2025 | 41.81 | 42.49 | 41.11 | 42.49 | 42.49 | 0.45% | 219,545 |
| Jul 16, 2025 | 43.37 | 43.37 | 42.08 | 42.30 | 42.30 | -1.83% | 239,704 |
| Jul 15, 2025 | 43.77 | 44.10 | 42.55 | 43.09 | 43.09 | -1.26% | 189,834 |
| Jul 14, 2025 | 43.98 | 44.61 | 43.46 | 43.64 | 43.64 | -0.48% | 154,700 |
| Jul 11, 2025 | 44.15 | 44.73 | 43.20 | 43.85 | 43.85 | 0.23% | 136,446 |
| Jul 10, 2025 | 43.45 | 44.53 | 42.98 | 43.75 | 43.75 | 0.85% | 265,400 |
| Jul 9, 2025 | 43.18 | 43.45 | 42.86 | 43.38 | 43.38 | 0.65% | 239,930 |
| Jul 8, 2025 | 44.48 | 44.64 | 42.02 | 43.10 | 43.10 | -3.64% | 305,243 |
| Jul 7, 2025 | 43.33 | 44.76 | 42.76 | 44.73 | 44.73 | 2.17% | 258,900 |
| Jul 4, 2025 | 43.67 | 44.34 | 43.67 | 43.78 | 43.78 | -0.32% | 46,435 |
| Jul 3, 2025 | 43.01 | 43.92 | 42.79 | 43.92 | 43.92 | 1.74% | 145,234 |
| Jul 2, 2025 | 44.44 | 44.74 | 42.90 | 43.17 | 43.17 | -2.81% | 364,002 |
| Jun 30, 2025 | 42.67 | 44.68 | 42.44 | 44.42 | 44.42 | 4.81% | 248,000 |
| Jun 27, 2025 | 42.40 | 42.45 | 41.62 | 42.38 | 42.38 | -3.90% | 290,300 |
| Jun 26, 2025 | 43.85 | 44.26 | 43.47 | 44.10 | 44.10 | 0.23% | 219,318 |
| Jun 25, 2025 | 43.68 | 44.53 | 43.40 | 44.00 | 44.00 | 0.66% | 198,600 |
| Jun 24, 2025 | 43.01 | 43.82 | 41.37 | 43.71 | 43.71 | -1.00% | 363,900 |
| Jun 23, 2025 | 43.56 | 45.33 | 43.56 | 44.15 | 44.15 | 1.35% | 326,128 |
| Jun 20, 2025 | 44.97 | 45.63 | 43.42 | 43.56 | 43.56 | -4.35% | 826,900 |
| Jun 19, 2025 | 45.62 | 45.65 | 45.16 | 45.54 | 45.54 | -0.57% | 58,700 |
| Jun 18, 2025 | 46.68 | 46.95 | 45.69 | 45.80 | 45.80 | -2.09% | 272,700 |
| Jun 17, 2025 | 46.42 | 47.13 | 45.49 | 46.78 | 46.78 | 1.52% | 294,100 |
| Jun 16, 2025 | 47.49 | 47.49 | 45.89 | 46.08 | 46.08 | -4.66% | 396,600 |
| Jun 13, 2025 | 49.25 | 49.25 | 48.20 | 48.33 | 48.33 | 0.08% | 399,228 |
| Jun 12, 2025 | 46.73 | 49.05 | 46.31 | 48.29 | 48.29 | 5.55% | 375,946 |
| Jun 11, 2025 | 44.90 | 46.00 | 44.90 | 45.75 | 45.75 | 2.23% | 265,000 |
| Jun 10, 2025 | 45.03 | 45.86 | 44.56 | 44.75 | 44.75 | -0.58% | 237,000 |
| Jun 9, 2025 | 45.80 | 46.11 | 44.96 | 45.01 | 45.01 | -2.85% | 251,023 |
| Jun 6, 2025 | 47.01 | 49.00 | 46.15 | 46.33 | 46.33 | -1.05% | 445,158 |
| Jun 5, 2025 | 46.92 | 48.27 | 46.18 | 46.82 | 46.82 | 2.14% | 426,459 |
| Jun 4, 2025 | 46.58 | 46.95 | 45.72 | 45.84 | 45.84 | -0.93% | 374,221 |
| Jun 3, 2025 | 45.75 | 46.49 | 45.46 | 46.27 | 46.27 | -0.28% | 249,300 |
| Jun 2, 2025 | 45.26 | 47.04 | 44.84 | 46.40 | 46.40 | 5.31% | 263,644 |
| May 30, 2025 | 43.79 | 44.24 | 43.44 | 44.06 | 44.06 | 0.25% | 426,524 |
| May 29, 2025 | 44.93 | 44.93 | 43.89 | 43.95 | 43.95 | -1.98% | 175,206 |
| May 28, 2025 | 44.43 | 45.15 | 44.07 | 44.84 | 44.84 | 0.56% | 191,800 |
| May 27, 2025 | 43.91 | 45.12 | 43.85 | 44.59 | 44.59 | -0.34% | 176,444 |
| May 26, 2025 | 43.88 | 45.00 | 43.88 | 44.74 | 44.74 | 0.56% | 121,000 |
| May 23, 2025 | 44.34 | 44.63 | 43.52 | 44.49 | 44.49 | 2.37% | 167,409 |
| May 22, 2025 | 44.18 | 44.70 | 43.43 | 43.46 | 43.46 | -1.81% | 199,707 |
| May 21, 2025 | 44.01 | 44.62 | 43.61 | 44.26 | 44.26 | 3.12% | 312,500 |
| May 20, 2025 | 41.42 | 43.14 | 41.42 | 42.92 | 42.92 | 4.20% | 255,900 |