Torex Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	76.52	79.41	75.17	79.41	79.41	2.40%	806,649
Feb 25, 2026	74.30	77.80	73.76	77.55	77.55	5.34%	982,018
Feb 24, 2026	66.01	73.65	65.47	73.62	73.62	8.46%	1,179,033
Feb 23, 2026	67.93	69.77	66.68	67.88	67.88	1.16%	778,562
Feb 20, 2026	64.94	69.48	64.94	67.10	67.10	3.29%	1,196,356
Feb 19, 2026	61.00	65.27	59.96	64.96	64.96	10.57%	940,145
Feb 18, 2026	59.09	59.09	57.54	58.75	58.75	1.36%	896,833
Feb 17, 2026	59.34	59.67	56.55	57.96	57.96	-4.98%	1,087,530
Feb 13, 2026	61.03	62.98	59.93	61.00	61.00	2.28%	755,043
Feb 12, 2026	64.82	64.82	59.60	59.64	59.64	-8.34%	991,940
Feb 11, 2026	65.49	65.58	62.38	65.07	65.07	1.42%	1,053,152
Feb 10, 2026	66.85	66.85	63.96	64.16	64.16	-4.27%	958,605
Feb 9, 2026	63.91	67.18	63.36	67.02	67.02	6.57%	803,337
Feb 6, 2026	60.88	63.46	60.78	62.89	62.89	5.95%	737,614
Feb 5, 2026	64.53	64.80	59.28	59.36	59.36	-12.29%	1,038,335
Feb 4, 2026	68.89	69.22	65.37	67.68	67.68	0.19%	734,405
Feb 3, 2026	70.55	70.60	65.80	67.55	67.55	5.38%	631,909
Feb 2, 2026	65.10	68.13	63.56	64.10	64.10	-2.20%	984,778
Jan 30, 2026	70.01	71.38	64.74	65.54	65.54	-13.74%	1,383,472
Jan 29, 2026	83.11	83.90	74.99	75.98	75.98	-7.96%	1,281,698
Jan 28, 2026	81.62	82.57	79.60	82.55	82.55	2.99%	933,382
Jan 27, 2026	80.36	81.36	76.59	80.15	80.15	-0.04%	666,057
Jan 26, 2026	82.87	84.61	80.10	80.18	80.18	0.21%	641,705
Jan 23, 2026	79.20	81.36	78.87	80.01	80.01	1.11%	494,207
Jan 22, 2026	76.37	80.06	76.37	79.13	79.13	3.52%	517,051
Jan 21, 2026	78.89	79.55	75.33	76.44	76.44	-1.60%	947,977
Jan 20, 2026	76.37	77.70	75.29	77.68	77.68	3.34%	472,271
Jan 19, 2026	74.35	75.50	74.24	75.17	75.17	3.78%	213,083
Jan 16, 2026	70.44	72.50	68.86	72.43	72.43	1.74%	545,916
Jan 15, 2026	69.75	72.31	69.67	71.19	71.19	1.73%	598,518
Jan 14, 2026	71.24	71.93	69.04	69.98	69.98	0.14%	603,748
Jan 13, 2026	72.00	73.03	69.80	69.88	69.88	-2.27%	675,038
Jan 12, 2026	69.85	71.97	69.32	71.50	71.50	5.24%	809,286
Jan 9, 2026	69.00	69.96	67.14	67.94	67.94	-1.71%	801,545
Jan 8, 2026	68.41	69.13	66.94	69.12	69.12	-0.48%	403,983
Jan 7, 2026	66.98	69.45	66.07	69.45	69.45	0.78%	397,116
Jan 6, 2026	67.04	68.95	66.88	68.91	68.91	3.76%	532,611
Jan 5, 2026	66.01	67.95	65.83	66.41	66.41	2.98%	590,555
Jan 2, 2026	67.03	67.49	62.82	64.49	64.49	-1.60%	467,883
Dec 31, 2025	66.50	67.71	65.49	65.54	65.54	-1.93%	196,806
Dec 30, 2025	67.47	68.00	66.59	66.83	66.83	1.61%	558,402
Dec 29, 2025	67.90	67.90	65.10	65.77	65.77	-4.28%	424,577
Dec 24, 2025	69.79	69.80	68.05	68.71	68.71	-1.55%	122,606
Dec 23, 2025	69.39	69.99	68.47	69.79	69.79	1.07%	387,322
Dec 22, 2025	68.97	70.00	67.86	69.05	69.05	3.41%	637,989
Dec 19, 2025	65.30	66.90	65.30	66.77	66.77	2.39%	1,353,902
Dec 18, 2025	64.65	66.65	64.36	65.21	65.21	0.71%	614,109
Dec 17, 2025	64.85	65.02	63.94	64.75	64.75	1.00%	502,160
Dec 16, 2025	63.29	64.61	63.03	64.11	64.11	1.88%	605,429
Dec 15, 2025	64.83	64.83	61.89	62.93	62.93	-1.59%	581,127