Skip to main content
Torex Gold Resources Inc. (TSX: TXG)
Canada flag Canada · Delayed Price · Currency is CAD
28.20
-0.39 (-1.36%)
Dec 20, 2024, 4:00 PM EST

Torex Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.6029.1128.1328.2028.20-1.36%737,780
Dec 19, 202428.7729.4028.4628.5928.59-1.58%368,500
Dec 18, 202428.0930.1928.0529.0529.057.16%936,770
Dec 17, 202426.4427.3726.4227.1127.111.01%260,022
Dec 16, 202426.9227.0126.2926.8426.84-1.03%677,700
Dec 13, 202427.4427.4926.7027.1227.12-2.31%267,500
Dec 12, 202427.3327.8027.1227.7627.760.47%268,100
Dec 11, 202428.5428.8627.4827.6327.63-2.75%391,714
Dec 10, 202428.5029.8528.2228.4128.41-4.89%434,700
Dec 9, 202429.0030.4528.8029.8729.876.11%525,700
Dec 6, 202430.5430.6427.0928.1528.15-11.78%801,816
Dec 5, 202432.0032.7531.7331.9131.91-0.37%168,700
Dec 4, 202430.9832.0630.8532.0332.032.96%231,700
Dec 3, 202429.7631.1829.7631.1131.116.32%214,700
Dec 2, 202429.5329.5428.8329.2629.26-1.48%155,621
Nov 29, 202429.5530.3629.4229.7029.700.34%120,200
Nov 28, 202429.1629.9929.1629.6029.601.09%53,400
Nov 27, 202428.7829.7328.6429.2829.282.27%185,100
Nov 26, 202428.2129.0627.6628.6328.630.32%274,700
Nov 25, 202430.2130.2628.5028.5428.54-8.14%570,800
Nov 22, 202431.3831.3830.6231.0731.07-0.32%161,299
Nov 21, 202430.2231.1730.1131.1731.174.35%377,831
Nov 20, 202429.5530.2129.4329.8729.871.22%185,300
Nov 19, 202429.0129.7628.5329.5129.512.93%329,900
Nov 18, 202428.6829.3528.2928.6728.673.88%185,511
Nov 15, 202427.9228.4727.5027.6027.60-0.93%185,642
Nov 14, 202426.8528.1926.5727.8627.860.98%224,341
Nov 13, 202428.1828.3927.4527.5927.59-1.32%233,700
Nov 12, 202427.0028.2627.0027.9627.96-0.67%264,207
Nov 11, 202428.1428.7927.5228.1528.15-5.35%235,918
Nov 8, 202430.5530.5929.0629.7429.74-3.25%283,600
Nov 7, 202429.1731.0329.0930.7430.747.37%231,343
Nov 6, 202427.5629.0927.5628.6328.63-2.78%313,600
Nov 5, 202429.6429.7229.0629.4529.45-0.10%217,785
Nov 4, 202430.1430.5729.4029.4829.48-1.90%173,526
Nov 1, 202430.0730.4929.5230.0530.050.07%278,000
Oct 31, 202429.8030.3329.1030.0330.03-0.69%339,815
Oct 30, 202430.2630.3728.8130.2430.24-0.20%255,900
Oct 29, 202429.9530.3429.6430.3030.301.95%197,900
Oct 28, 202429.7929.9629.6029.7229.72-0.67%192,400
Oct 25, 202430.4830.6029.6229.9229.92-3.33%218,000
Oct 24, 202430.9030.9529.8730.9530.950.49%202,100
Oct 23, 202430.7530.9430.4230.8030.80-0.93%120,400
Oct 22, 202430.8531.2730.5031.0931.091.70%176,343
Oct 21, 202431.6732.1030.5230.5730.57-1.36%350,347
Oct 18, 202430.0031.3229.8730.9930.994.27%250,900
Oct 17, 202429.6530.3429.4229.7229.720.99%330,737
Oct 16, 202429.8930.0829.3929.4329.43-0.81%183,700
Oct 15, 202429.0529.9428.8529.6729.671.82%224,241
Oct 11, 202429.2829.9729.0129.1429.140.38%420,200
Oct 10, 202427.1629.0827.1629.0329.038.89%327,000
Oct 9, 202426.3926.9225.9626.6626.660.83%163,928
Oct 8, 202425.9426.5125.6026.4426.441.34%384,023
Oct 7, 202426.0627.0025.5226.0926.09-1.32%210,500
Oct 4, 202425.8326.8825.8326.4426.441.77%230,400
Oct 3, 202425.6426.0525.4125.9825.981.09%172,400
Oct 2, 202425.9526.2225.3825.7025.70-1.08%178,120
Oct 1, 202426.1126.3525.7425.9825.980.66%140,400
Sep 30, 202425.4925.8725.2525.8125.81-0.54%220,200
Sep 27, 202426.8026.8025.7325.9525.95-3.78%194,900
Sep 26, 202427.1327.3226.8826.9726.970.71%182,100
Sep 25, 202426.7427.1126.7026.7826.780.34%170,800
Sep 24, 202425.5027.0125.3126.6926.694.83%274,232
Sep 23, 202425.4325.9524.8925.4625.46-0.51%549,813
Sep 20, 202425.4425.7925.1325.5925.591.67%465,116
Sep 19, 202426.3626.3624.8825.1725.17-1.33%329,042
Sep 18, 202426.2527.0625.4925.5125.51-2.52%316,800
Sep 17, 202425.7326.4125.5626.1726.170.96%309,829
Sep 16, 202425.9026.0325.3325.9225.920.47%208,900
Sep 13, 202426.3726.3725.6525.8025.800.23%317,500
Sep 12, 202425.0026.1624.9925.7425.744.85%445,300
Sep 11, 202424.7524.8224.1724.5524.55-1.68%114,921
Sep 10, 202424.3025.0024.2124.9724.973.01%145,200
Sep 9, 202424.1324.3223.5124.2424.241.85%227,900
Sep 6, 202425.0125.0123.6923.8023.80-4.34%270,100
Sep 5, 202424.5425.1324.2524.8824.883.67%348,800
Sep 4, 202424.7125.0223.9124.0024.00-4.31%283,300
Sep 3, 202425.5525.5524.4825.0825.08-3.54%237,600
Aug 30, 202426.0026.2225.7426.0026.000.04%232,302
Aug 29, 202425.8726.3225.7425.9925.991.09%267,700
Aug 28, 202426.2126.2725.1225.7125.71-3.31%338,006
Aug 27, 202426.3126.8526.1626.5926.59-0.26%219,804
Aug 26, 202426.7626.8026.2526.6626.660.34%232,000
Aug 23, 202426.2126.6325.5726.5726.571.92%203,900
Aug 22, 202425.9326.2925.7826.0726.07-0.91%888,200
Aug 21, 202425.7826.5025.6826.3126.311.66%253,408
Aug 20, 202425.2526.0625.1025.8825.883.98%363,125
Aug 19, 202423.7225.0923.7024.8924.895.29%291,400
Aug 16, 202423.4423.6723.0823.6423.641.90%194,700
Aug 15, 202423.4023.7223.1523.2023.20-1.11%277,636
Aug 14, 202423.3123.5022.9823.4623.460.13%219,700
Aug 13, 202422.8623.6622.8023.4323.432.45%191,411
Aug 12, 202421.8623.2521.8622.8722.875.88%283,318
Aug 9, 202420.7621.6120.6821.6021.604.40%257,520
Aug 8, 202420.5021.0020.0220.6920.693.14%290,716
Aug 7, 202419.9620.2119.7520.0620.061.67%335,800
Aug 6, 202420.0020.0019.0119.7319.73-4.73%356,546
Aug 2, 202421.4021.9620.4920.7120.71-3.18%441,400
Aug 1, 202421.9422.0321.1121.3921.39-2.28%139,100
Jul 31, 202421.1122.0721.0521.8921.894.74%295,301