Torex Gold Resources Inc. (TSX:TXG)
Canada
· Delayed Price · Currency is CAD 38.40
+0.01 (0.03%)
Mar 28, 2025, 4:00 PM EST
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.70 | 39.47 | 38.22 | 38.40 | 38.40 | 0.03% | 374,010 |
| Mar 27, 2025 | 37.90 | 38.49 | 37.50 | 38.39 | 38.39 | 2.73% | 199,200 |
| Mar 26, 2025 | 38.52 | 39.40 | 37.31 | 37.37 | 37.37 | -2.99% | 360,900 |
| Mar 25, 2025 | 36.37 | 38.70 | 36.03 | 38.52 | 38.52 | 7.39% | 352,025 |
| Mar 24, 2025 | 36.54 | 37.20 | 35.47 | 35.87 | 35.87 | -1.75% | 235,206 |
| Mar 21, 2025 | 36.73 | 37.49 | 36.31 | 36.51 | 36.51 | -2.35% | 968,800 |
| Mar 20, 2025 | 36.86 | 37.99 | 36.61 | 37.39 | 37.39 | -0.19% | 359,200 |
| Mar 19, 2025 | 37.25 | 37.80 | 36.62 | 37.46 | 37.46 | 0.29% | 301,000 |
| Mar 18, 2025 | 36.81 | 38.25 | 36.79 | 37.35 | 37.35 | 3.29% | 439,613 |
| Mar 17, 2025 | 34.74 | 36.22 | 34.74 | 36.16 | 36.16 | 2.96% | 312,000 |
| Mar 14, 2025 | 34.90 | 35.80 | 34.57 | 35.12 | 35.12 | 2.96% | 297,417 |
| Mar 13, 2025 | 33.18 | 34.50 | 33.18 | 34.11 | 34.11 | 2.83% | 306,100 |
| Mar 12, 2025 | 32.25 | 33.64 | 32.21 | 33.17 | 33.17 | 2.16% | 180,200 |
| Mar 11, 2025 | 31.13 | 32.67 | 31.13 | 32.47 | 32.47 | 5.32% | 398,000 |
| Mar 10, 2025 | 31.98 | 32.05 | 30.66 | 30.83 | 30.83 | -5.05% | 356,741 |
| Mar 7, 2025 | 32.49 | 32.72 | 31.85 | 32.47 | 32.47 | 1.85% | 258,929 |
| Mar 6, 2025 | 32.24 | 32.69 | 31.43 | 31.88 | 31.88 | -2.45% | 178,620 |
| Mar 5, 2025 | 31.62 | 32.87 | 31.57 | 32.68 | 32.68 | 3.19% | 197,337 |
| Mar 4, 2025 | 31.86 | 32.35 | 30.89 | 31.67 | 31.67 | -0.72% | 360,500 |
| Mar 3, 2025 | 31.90 | 32.70 | 31.71 | 31.90 | 31.90 | 0.98% | 237,800 |
| Feb 28, 2025 | 31.03 | 31.79 | 30.81 | 31.59 | 31.59 | -0.22% | 674,444 |
| Feb 27, 2025 | 31.87 | 32.50 | 31.63 | 31.66 | 31.66 | -2.82% | 240,400 |
| Feb 26, 2025 | 31.52 | 32.58 | 30.90 | 32.58 | 32.58 | 2.91% | 255,325 |
| Feb 25, 2025 | 31.71 | 32.01 | 30.69 | 31.66 | 31.66 | -1.68% | 247,046 |
| Feb 24, 2025 | 33.38 | 33.45 | 31.98 | 32.20 | 32.20 | -2.51% | 312,032 |
| Feb 21, 2025 | 35.12 | 35.27 | 32.94 | 33.03 | 33.03 | -5.95% | 423,700 |
| Feb 20, 2025 | 34.49 | 35.89 | 33.43 | 35.12 | 35.12 | 5.53% | 562,013 |
| Feb 19, 2025 | 34.08 | 34.32 | 33.23 | 33.28 | 33.28 | -2.92% | 220,090 |
| Feb 18, 2025 | 33.95 | 34.80 | 33.50 | 34.28 | 34.28 | 2.33% | 268,449 |
| Feb 14, 2025 | 34.23 | 34.86 | 33.49 | 33.50 | 33.50 | -2.47% | 283,800 |
| Feb 13, 2025 | 34.06 | 34.48 | 33.76 | 34.35 | 34.35 | 0.70% | 209,000 |
| Feb 12, 2025 | 33.91 | 34.62 | 33.50 | 34.11 | 34.11 | 0.09% | 284,228 |
| Feb 11, 2025 | 32.92 | 34.39 | 32.69 | 34.08 | 34.08 | 2.34% | 273,820 |
| Feb 10, 2025 | 33.92 | 34.34 | 33.06 | 33.30 | 33.30 | 0.45% | 241,527 |
| Feb 7, 2025 | 33.12 | 33.43 | 32.58 | 33.15 | 33.15 | 0.15% | 196,227 |
| Feb 6, 2025 | 33.33 | 33.60 | 32.48 | 33.10 | 33.10 | -0.36% | 177,649 |
| Feb 5, 2025 | 32.51 | 34.15 | 32.17 | 33.22 | 33.22 | 3.46% | 358,649 |
| Feb 4, 2025 | 31.75 | 32.20 | 31.11 | 32.11 | 32.11 | 2.29% | 294,400 |
| Feb 3, 2025 | 30.82 | 32.13 | 30.73 | 31.39 | 31.39 | 1.82% | 235,700 |
| Jan 31, 2025 | 31.25 | 31.65 | 30.75 | 30.83 | 30.83 | -0.61% | 220,038 |
| Jan 30, 2025 | 30.50 | 31.20 | 30.18 | 31.02 | 31.02 | 4.02% | 333,234 |
| Jan 29, 2025 | 29.34 | 30.10 | 29.34 | 29.82 | 29.82 | 1.67% | 310,600 |
| Jan 28, 2025 | 29.30 | 29.67 | 28.97 | 29.33 | 29.33 | 0.10% | 140,200 |
| Jan 27, 2025 | 29.81 | 29.89 | 29.04 | 29.30 | 29.30 | -3.36% | 329,905 |
| Jan 24, 2025 | 29.60 | 30.98 | 29.39 | 30.32 | 30.32 | 4.59% | 362,418 |
| Jan 23, 2025 | 28.76 | 29.05 | 28.26 | 28.99 | 28.99 | -0.62% | 262,000 |
| Jan 22, 2025 | 29.27 | 29.80 | 28.95 | 29.17 | 29.17 | -0.38% | 315,500 |
| Jan 21, 2025 | 28.25 | 29.34 | 27.74 | 29.28 | 29.28 | 3.98% | 449,540 |
| Jan 20, 2025 | 27.62 | 28.16 | 27.62 | 28.16 | 28.16 | 0.68% | 105,100 |
| Jan 17, 2025 | 27.36 | 28.11 | 26.88 | 27.97 | 27.97 | 0.94% | 271,800 |