Torex Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	59.82	60.15	55.90	56.01	56.01	-9.31%	755,293
Jun 4, 2026	61.87	62.83	61.20	61.76	61.76	2.47%	557,075
Jun 3, 2026	60.63	60.85	59.51	60.27	60.27	-2.21%	330,796
Jun 2, 2026	62.62	62.95	59.65	61.63	61.63	0.54%	386,731
Jun 1, 2026	61.51	62.41	59.60	61.30	61.30	-3.04%	257,911
May 29, 2026	60.93	64.48	60.71	63.22	63.22	3.86%	873,958
May 28, 2026	59.25	61.75	57.60	60.87	60.87	3.49%	387,257
May 27, 2026	59.96	60.50	58.74	58.82	58.82	-4.33%	540,726
May 26, 2026	59.99	61.84	58.87	61.48	61.48	0.31%	281,625
May 25, 2026	59.60	61.29	59.60	61.29	61.29	4.68%	90,532
May 22, 2026	58.98	59.22	57.10	58.55	58.55	-0.07%	608,651
May 21, 2026	58.73	60.17	57.92	58.59	58.59	-1.30%	356,470
May 20, 2026	59.32	60.69	58.73	59.52	59.36	1.64%	539,877
May 19, 2026	60.28	61.07	57.08	58.56	58.40	-4.16%	905,277
May 15, 2026	64.00	64.74	60.32	61.10	60.94	-8.64%	811,824
May 14, 2026	69.47	69.47	66.79	66.88	66.70	-3.38%	404,491
May 13, 2026	68.97	70.66	67.87	69.22	69.03	0.38%	348,399
May 12, 2026	68.34	69.47	65.89	68.96	68.77	-0.56%	556,712
May 11, 2026	69.10	71.98	68.97	69.35	69.16	1.11%	484,650
May 8, 2026	66.00	69.06	65.72	68.59	68.41	5.05%	552,246
May 7, 2026	64.00	67.03	63.04	65.29	65.11	8.65%	1,033,915
May 6, 2026	58.24	61.46	58.00	60.09	59.93	8.04%	539,941
May 5, 2026	56.04	57.04	55.38	55.62	55.47	0.36%	264,389
May 4, 2026	54.56	56.48	54.41	55.42	55.27	0.78%	607,800
May 1, 2026	55.94	56.73	54.71	54.99	54.84	-1.70%	373,656
Apr 30, 2026	57.60	57.60	55.63	55.94	55.79	0.29%	343,362
Apr 29, 2026	56.19	56.65	55.38	55.78	55.63	-1.81%	368,955
Apr 28, 2026	58.12	58.12	56.07	56.81	56.66	-4.09%	499,718
Apr 27, 2026	60.66	60.70	58.81	59.23	59.07	-3.14%	471,319
Apr 24, 2026	61.60	62.36	60.79	61.15	60.99	0.26%	293,228
Apr 23, 2026	62.43	63.05	60.00	60.99	60.83	-2.84%	338,657
Apr 22, 2026	63.42	64.37	62.54	62.77	62.60	1.00%	234,736
Apr 21, 2026	64.74	65.25	61.99	62.15	61.98	-4.90%	421,647
Apr 20, 2026	64.93	65.59	64.04	65.35	65.17	-0.15%	328,152
Apr 17, 2026	64.60	67.23	64.60	65.45	65.27	2.78%	478,555
Apr 16, 2026	64.01	65.30	63.38	63.68	63.51	0.27%	315,432
Apr 15, 2026	66.37	66.37	62.60	63.51	63.34	-5.21%	842,639
Apr 14, 2026	68.82	70.28	66.48	67.00	66.82	-1.17%	607,218
Apr 13, 2026	66.03	68.00	66.03	67.79	67.61	0.97%	352,923
Apr 10, 2026	66.89	67.88	65.41	67.14	66.96	0.90%	648,753
Apr 9, 2026	66.65	67.76	65.45	66.54	66.36	0.30%	380,712
Apr 8, 2026	68.00	69.00	65.42	66.34	66.16	1.02%	660,288
Apr 7, 2026	66.32	66.99	63.87	65.67	65.49	-1.60%	599,215
Apr 6, 2026	66.73	67.68	65.67	66.74	66.56	-0.58%	399,395
Apr 2, 2026	64.53	68.46	64.52	67.13	66.95	-2.13%	393,315
Apr 1, 2026	65.08	69.50	64.54	68.59	68.41	7.42%	743,240
Mar 31, 2026	60.29	64.67	60.29	63.85	63.68	7.85%	569,631
Mar 30, 2026	58.94	60.63	58.63	59.20	59.04	1.93%	881,238
Mar 27, 2026	55.93	59.35	55.13	58.08	57.92	3.79%	856,277
Mar 26, 2026	56.60	59.11	55.91	55.96	55.81	-4.78%	601,266