Torex Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.28	42.68	40.38	40.89	40.89	-8.24%	448,430
May 9, 2025	44.65	44.80	42.88	44.56	44.56	0.25%	485,942
May 8, 2025	45.44	45.98	43.73	44.45	44.45	-2.20%	318,301
May 7, 2025	45.70	46.71	45.02	45.45	45.45	-3.28%	268,400
May 6, 2025	46.00	47.02	45.32	46.99	46.99	4.75%	308,843
May 5, 2025	44.98	44.98	43.90	44.86	44.86	2.91%	134,500
May 2, 2025	43.49	43.99	42.85	43.59	43.59	1.44%	203,700
May 1, 2025	43.45	43.59	42.18	42.97	42.97	-3.76%	411,948
Apr 30, 2025	43.62	44.66	43.22	44.65	44.65	0.72%	360,300
Apr 29, 2025	43.90	44.84	43.73	44.33	44.33	0.27%	259,904
Apr 28, 2025	44.65	44.68	43.69	44.21	44.21	-1.51%	374,826
Apr 25, 2025	43.24	45.33	43.17	44.89	44.89	0.94%	241,448
Apr 24, 2025	46.13	46.30	44.38	44.47	44.47	-2.03%	627,008
Apr 23, 2025	43.55	46.39	43.24	45.39	45.39	-1.09%	728,900
Apr 22, 2025	48.71	49.05	45.43	45.89	45.89	-5.60%	425,900
Apr 21, 2025	49.04	49.07	47.36	48.61	48.61	2.90%	621,905
Apr 17, 2025	47.55	48.30	46.41	47.24	47.24	-2.07%	508,335
Apr 16, 2025	45.45	48.59	44.81	48.24	48.24	9.86%	473,900
Apr 15, 2025	43.94	44.30	42.01	43.91	43.91	-0.05%	500,700
Apr 14, 2025	44.21	46.39	43.88	43.93	43.93	0.11%	469,895
Apr 11, 2025	40.59	43.95	40.45	43.88	43.88	10.81%	782,146
Apr 10, 2025	38.23	40.00	37.64	39.60	39.60	5.38%	405,800
Apr 9, 2025	37.16	38.79	36.36	37.58	37.58	4.51%	378,106
Apr 8, 2025	37.65	38.00	35.63	35.96	35.96	-1.45%	386,329
Apr 7, 2025	35.50	37.94	35.00	36.49	36.49	-0.60%	416,200
Apr 4, 2025	38.21	39.37	36.12	36.71	36.71	-6.83%	729,206
Apr 3, 2025	37.32	40.27	37.10	39.40	39.40	-0.15%	576,614
Apr 2, 2025	39.50	40.00	38.94	39.46	39.46	-0.88%	200,318
Apr 1, 2025	39.89	40.25	39.23	39.81	39.81	-0.10%	361,502
Mar 31, 2025	38.75	40.04	37.46	39.85	39.85	3.78%	335,800
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