Torex Gold Resources Inc. (TSX:TXG)
Canada · Delayed Price · Currency is CAD 54.92
-4.71 (-7.90%)
Oct 27, 2025, 11:15 AM EDT
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 57.56 | 58.05 | 55.03 | 55.13 | 55.13 | -7.55% | 214,531 |
| Oct 24, 2025 | 59.33 | 60.69 | 58.97 | 59.63 | 59.63 | -1.01% | 792,200 |
| Oct 23, 2025 | 59.59 | 61.78 | 59.18 | 60.24 | 60.24 | 3.29% | 1,032,700 |
| Oct 22, 2025 | 56.83 | 58.59 | 56.05 | 58.32 | 58.32 | -0.07% | 828,436 |
| Oct 21, 2025 | 61.60 | 61.60 | 57.87 | 58.36 | 58.36 | -10.30% | 687,917 |
| Oct 20, 2025 | 64.68 | 65.16 | 63.41 | 65.06 | 65.06 | 2.62% | 422,310 |
| Oct 17, 2025 | 65.92 | 66.60 | 62.03 | 63.40 | 63.40 | -6.67% | 805,100 |
| Oct 16, 2025 | 68.40 | 69.27 | 67.48 | 67.93 | 67.93 | -0.48% | 570,900 |
| Oct 15, 2025 | 64.76 | 68.30 | 64.76 | 68.26 | 68.26 | 6.49% | 533,500 |
| Oct 14, 2025 | 63.01 | 65.13 | 62.82 | 64.10 | 64.10 | 3.20% | 854,100 |
| Oct 10, 2025 | 60.94 | 62.63 | 60.84 | 62.11 | 62.11 | 2.21% | 510,032 |
| Oct 9, 2025 | 63.18 | 63.30 | 60.44 | 60.77 | 60.77 | -3.59% | 577,000 |
| Oct 8, 2025 | 62.12 | 63.08 | 61.67 | 63.03 | 63.03 | 4.95% | 670,418 |
| Oct 7, 2025 | 62.36 | 62.83 | 59.46 | 60.06 | 60.06 | -3.61% | 581,600 |
| Oct 6, 2025 | 60.23 | 64.00 | 59.68 | 62.31 | 62.31 | 5.34% | 715,500 |
| Oct 3, 2025 | 60.34 | 60.34 | 58.57 | 59.15 | 59.15 | -1.27% | 308,300 |
| Oct 2, 2025 | 59.84 | 60.08 | 57.54 | 59.91 | 59.91 | 1.89% | 359,804 |
| Oct 1, 2025 | 58.13 | 59.30 | 58.13 | 58.80 | 58.80 | 1.66% | 276,000 |
| Sep 30, 2025 | 57.40 | 59.11 | 57.00 | 57.84 | 57.84 | -0.55% | 383,500 |
| Sep 29, 2025 | 58.45 | 58.69 | 57.35 | 58.16 | 58.16 | 2.16% | 480,500 |
| Sep 26, 2025 | 56.18 | 57.63 | 55.55 | 56.93 | 56.93 | 2.28% | 383,000 |
| Sep 25, 2025 | 55.59 | 56.68 | 55.01 | 55.66 | 55.66 | 1.11% | 305,200 |
| Sep 24, 2025 | 57.35 | 57.68 | 55.03 | 55.05 | 55.05 | -4.19% | 467,516 |
| Sep 23, 2025 | 58.13 | 58.63 | 56.88 | 57.46 | 57.46 | -0.24% | 496,438 |
| Sep 22, 2025 | 56.32 | 57.99 | 55.72 | 57.60 | 57.60 | 4.42% | 661,000 |
| Sep 19, 2025 | 53.63 | 55.36 | 53.51 | 55.16 | 55.16 | 3.68% | 2,071,900 |
| Sep 18, 2025 | 52.58 | 53.25 | 52.05 | 53.20 | 53.20 | -0.06% | 372,411 |
| Sep 17, 2025 | 52.62 | 54.32 | 52.50 | 53.23 | 53.23 | -0.02% | 426,420 |
| Sep 16, 2025 | 54.82 | 55.07 | 52.89 | 53.24 | 53.24 | -2.62% | 560,700 |
| Sep 15, 2025 | 53.47 | 55.42 | 53.47 | 54.67 | 54.67 | 2.11% | 420,012 |
| Sep 12, 2025 | 54.08 | 54.08 | 53.12 | 53.54 | 53.54 | -0.65% | 314,938 |
| Sep 11, 2025 | 53.00 | 54.37 | 52.95 | 53.89 | 53.89 | 0.96% | 405,413 |
| Sep 10, 2025 | 52.00 | 53.50 | 52.00 | 53.38 | 53.38 | 3.53% | 405,843 |
| Sep 9, 2025 | 51.49 | 51.66 | 50.89 | 51.56 | 51.56 | 0.12% | 371,300 |
| Sep 8, 2025 | 51.49 | 53.05 | 51.23 | 51.50 | 51.50 | 1.58% | 461,400 |
| Sep 5, 2025 | 50.50 | 51.30 | 50.20 | 50.70 | 50.70 | 2.28% | 270,845 |
| Sep 4, 2025 | 49.19 | 50.21 | 48.73 | 49.57 | 49.57 | -0.52% | 346,240 |
| Sep 3, 2025 | 51.67 | 52.16 | 49.35 | 49.83 | 49.83 | -1.99% | 946,823 |
| Sep 2, 2025 | 47.02 | 50.93 | 46.61 | 50.84 | 50.84 | 10.98% | 922,900 |
| Aug 29, 2025 | 43.83 | 45.85 | 43.47 | 45.81 | 45.81 | 4.18% | 395,800 |
| Aug 28, 2025 | 44.00 | 44.34 | 43.29 | 43.97 | 43.97 | 0.85% | 334,433 |
| Aug 27, 2025 | 43.30 | 43.74 | 42.50 | 43.60 | 43.60 | 0.53% | 267,618 |
| Aug 26, 2025 | 42.77 | 43.81 | 42.05 | 43.37 | 43.37 | 1.69% | 227,400 |
| Aug 25, 2025 | 42.72 | 43.38 | 42.45 | 42.65 | 42.65 | -0.16% | 231,900 |
| Aug 22, 2025 | 41.16 | 43.10 | 40.80 | 42.72 | 42.72 | 3.01% | 329,100 |
| Aug 21, 2025 | 41.19 | 41.60 | 40.96 | 41.47 | 41.47 | 1.07% | 280,444 |
| Aug 20, 2025 | 40.49 | 41.15 | 40.28 | 41.03 | 41.03 | 2.37% | 302,000 |
| Aug 19, 2025 | 42.17 | 42.36 | 40.01 | 40.08 | 40.08 | -5.02% | 322,600 |
| Aug 18, 2025 | 42.44 | 43.17 | 42.06 | 42.20 | 42.20 | -0.75% | 424,500 |
| Aug 15, 2025 | 41.72 | 42.72 | 41.31 | 42.52 | 42.52 | 1.36% | 284,203 |