Torex Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 16, 2025	39.83	41.22	39.50	41.19	41.19	0.10%	323,000
May 15, 2025	40.68	41.18	39.97	41.15	41.15	2.75%	412,102
May 14, 2025	39.70	40.66	39.25	40.05	40.05	-2.79%	297,700
May 13, 2025	41.32	42.00	41.04	41.20	41.20	0.76%	334,000
May 12, 2025	42.28	42.68	40.38	40.89	40.89	-8.24%	448,430
May 9, 2025	44.65	44.80	42.88	44.56	44.56	0.25%	485,942
May 8, 2025	45.44	45.98	43.73	44.45	44.45	-2.20%	318,301
May 7, 2025	45.70	46.71	45.02	45.45	45.45	-3.28%	268,400
May 6, 2025	46.00	47.02	45.32	46.99	46.99	4.75%	308,843
May 5, 2025	44.98	44.98	43.90	44.86	44.86	2.91%	134,500
May 2, 2025	43.49	43.99	42.85	43.59	43.59	1.44%	203,700
May 1, 2025	43.45	43.59	42.18	42.97	42.97	-3.76%	411,948
Apr 30, 2025	43.62	44.66	43.22	44.65	44.65	0.72%	360,300
Apr 29, 2025	43.90	44.84	43.73	44.33	44.33	0.27%	259,904
Apr 28, 2025	44.65	44.68	43.69	44.21	44.21	-1.51%	374,826
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