Torex Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	64.00	64.74	60.32	61.10	61.10	-8.64%	811,824
May 14, 2026	69.47	69.47	66.79	66.88	66.88	-3.38%	404,491
May 13, 2026	68.97	70.66	67.87	69.22	69.22	0.38%	348,399
May 12, 2026	68.34	69.47	65.89	68.96	68.96	-0.56%	556,712
May 11, 2026	69.10	71.98	68.97	69.35	69.35	1.11%	484,650
May 8, 2026	66.00	69.06	65.72	68.59	68.59	5.05%	552,246
May 7, 2026	64.00	67.03	63.04	65.29	65.29	8.65%	1,033,915
May 6, 2026	58.24	61.46	58.00	60.09	60.09	8.04%	539,941
May 5, 2026	56.04	57.04	55.38	55.62	55.62	0.36%	264,389
May 4, 2026	54.56	56.48	54.41	55.42	55.42	0.78%	607,800
May 1, 2026	55.94	56.73	54.71	54.99	54.99	-1.70%	373,656
Apr 30, 2026	57.60	57.60	55.63	55.94	55.94	0.29%	343,362
Apr 29, 2026	56.19	56.65	55.38	55.78	55.78	-1.81%	368,955
Apr 28, 2026	58.12	58.12	56.07	56.81	56.81	-4.09%	499,718
Apr 27, 2026	60.66	60.70	58.81	59.23	59.23	-3.14%	471,319
Apr 24, 2026	61.60	62.36	60.79	61.15	61.15	0.26%	293,228
Apr 23, 2026	62.43	63.05	60.00	60.99	60.99	-2.84%	338,657
Apr 22, 2026	63.42	64.37	62.54	62.77	62.77	1.00%	234,736
Apr 21, 2026	64.74	65.25	61.99	62.15	62.15	-4.90%	421,647
Apr 20, 2026	64.93	65.59	64.04	65.35	65.35	-0.15%	328,152
Apr 17, 2026	64.60	67.23	64.60	65.45	65.45	2.78%	478,555
Apr 16, 2026	64.01	65.30	63.38	63.68	63.68	0.27%	315,432
Apr 15, 2026	66.37	66.37	62.60	63.51	63.51	-5.21%	842,639
Apr 14, 2026	68.82	70.28	66.48	67.00	67.00	-1.17%	607,218
Apr 13, 2026	66.03	68.00	66.03	67.79	67.79	0.97%	352,923
Apr 10, 2026	66.89	67.88	65.41	67.14	67.14	0.90%	648,753
Apr 9, 2026	66.65	67.76	65.45	66.54	66.54	0.30%	380,712
Apr 8, 2026	68.00	69.00	65.42	66.34	66.34	1.02%	660,288
Apr 7, 2026	66.32	66.99	63.87	65.67	65.67	-1.60%	599,215
Apr 6, 2026	66.73	67.68	65.67	66.74	66.74	-0.58%	399,395
Apr 2, 2026	64.53	68.46	64.52	67.13	67.13	-2.13%	393,315
Apr 1, 2026	65.08	69.50	64.54	68.59	68.59	7.42%	743,240
Mar 31, 2026	60.29	64.67	60.29	63.85	63.85	7.85%	569,631
Mar 30, 2026	58.94	60.63	58.63	59.20	59.20	1.93%	881,238
Mar 27, 2026	55.93	59.35	55.13	58.08	58.08	3.79%	856,277
Mar 26, 2026	56.60	59.11	55.91	55.96	55.96	-4.78%	601,266
Mar 25, 2026	62.25	62.25	58.43	58.77	58.77	2.24%	522,418
Mar 24, 2026	56.04	58.20	55.98	57.48	57.48	1.04%	395,255
Mar 23, 2026	55.01	57.68	54.33	56.89	56.89	3.98%	763,266
Mar 20, 2026	56.77	57.27	53.28	54.71	54.71	-2.67%	1,844,369
Mar 19, 2026	55.57	56.93	52.89	56.21	56.21	-7.20%	1,025,865
Mar 18, 2026	62.52	62.53	59.48	60.57	60.57	-6.56%	704,377
Mar 17, 2026	65.96	66.96	64.13	64.82	64.82	-1.14%	646,271
Mar 16, 2026	66.65	68.40	64.71	65.57	65.57	-2.03%	515,823
Mar 13, 2026	71.01	71.05	66.35	66.93	66.93	-5.68%	765,581
Mar 12, 2026	72.55	72.55	70.53	70.96	70.96	-2.45%	1,018,791
Mar 11, 2026	74.35	74.49	71.18	72.74	72.74	-2.92%	530,675
Mar 10, 2026	75.49	76.96	73.78	74.93	74.93	1.43%	609,568
Mar 9, 2026	71.48	73.90	69.25	73.87	73.87	-0.12%	559,101
Mar 6, 2026	72.14	75.48	71.35	73.96	73.96	0.54%	640,126