Torex Gold Resources Inc. (TSX:TXG)
Canada
· Delayed Price · Currency is CAD 42.38
-1.72 (-3.90%)
Jun 27, 2025, 4:00 PM EDT
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 42.40 | 42.45 | 41.62 | 42.38 | 42.38 | -3.90% | 290,281 |
| Jun 26, 2025 | 43.85 | 44.26 | 43.47 | 44.10 | 44.10 | 0.23% | 219,318 |
| Jun 25, 2025 | 43.68 | 44.53 | 43.40 | 44.00 | 44.00 | 0.66% | 198,600 |
| Jun 24, 2025 | 43.01 | 43.82 | 41.37 | 43.71 | 43.71 | -1.00% | 363,900 |
| Jun 23, 2025 | 43.56 | 45.33 | 43.56 | 44.15 | 44.15 | 1.35% | 326,128 |
| Jun 20, 2025 | 44.97 | 45.63 | 43.42 | 43.56 | 43.56 | -4.35% | 826,900 |
| Jun 19, 2025 | 45.62 | 45.65 | 45.16 | 45.54 | 45.54 | -0.57% | 58,700 |
| Jun 18, 2025 | 46.68 | 46.95 | 45.69 | 45.80 | 45.80 | -2.09% | 272,700 |
| Jun 17, 2025 | 46.42 | 47.13 | 45.49 | 46.78 | 46.78 | 1.52% | 294,100 |
| Jun 16, 2025 | 47.49 | 47.49 | 45.89 | 46.08 | 46.08 | -4.66% | 396,600 |
| Jun 13, 2025 | 49.25 | 49.25 | 48.20 | 48.33 | 48.33 | 0.08% | 399,228 |
| Jun 12, 2025 | 46.73 | 49.05 | 46.31 | 48.29 | 48.29 | 5.55% | 375,946 |
| Jun 11, 2025 | 44.90 | 46.00 | 44.90 | 45.75 | 45.75 | 2.23% | 265,000 |
| Jun 10, 2025 | 45.03 | 45.86 | 44.56 | 44.75 | 44.75 | -0.58% | 237,000 |
| Jun 9, 2025 | 45.80 | 46.11 | 44.96 | 45.01 | 45.01 | -2.85% | 251,023 |
| Jun 6, 2025 | 47.01 | 49.00 | 46.15 | 46.33 | 46.33 | -1.05% | 445,158 |
| Jun 5, 2025 | 46.92 | 48.27 | 46.18 | 46.82 | 46.82 | 2.14% | 426,459 |
| Jun 4, 2025 | 46.58 | 46.95 | 45.72 | 45.84 | 45.84 | -0.93% | 374,221 |
| Jun 3, 2025 | 45.75 | 46.49 | 45.46 | 46.27 | 46.27 | -0.28% | 249,300 |
| Jun 2, 2025 | 45.26 | 47.04 | 44.84 | 46.40 | 46.40 | 5.31% | 263,644 |
| May 30, 2025 | 43.79 | 44.24 | 43.44 | 44.06 | 44.06 | 0.25% | 426,524 |
| May 29, 2025 | 44.93 | 44.93 | 43.89 | 43.95 | 43.95 | -1.98% | 175,206 |
| May 28, 2025 | 44.43 | 45.15 | 44.07 | 44.84 | 44.84 | 0.56% | 191,800 |
| May 27, 2025 | 43.91 | 45.12 | 43.85 | 44.59 | 44.59 | -0.34% | 176,444 |
| May 26, 2025 | 43.88 | 45.00 | 43.88 | 44.74 | 44.74 | 0.56% | 121,000 |
| May 23, 2025 | 44.34 | 44.63 | 43.52 | 44.49 | 44.49 | 2.37% | 167,409 |
| May 22, 2025 | 44.18 | 44.70 | 43.43 | 43.46 | 43.46 | -1.81% | 199,707 |
| May 21, 2025 | 44.01 | 44.62 | 43.61 | 44.26 | 44.26 | 3.12% | 312,500 |
| May 20, 2025 | 41.42 | 43.14 | 41.42 | 42.92 | 42.92 | 4.20% | 255,900 |
| May 16, 2025 | 39.83 | 41.22 | 39.50 | 41.19 | 41.19 | 0.10% | 323,000 |
| May 15, 2025 | 40.68 | 41.18 | 39.97 | 41.15 | 41.15 | 2.75% | 412,102 |
| May 14, 2025 | 39.70 | 40.66 | 39.25 | 40.05 | 40.05 | -2.79% | 297,700 |
| May 13, 2025 | 41.32 | 42.00 | 41.04 | 41.20 | 41.20 | 0.76% | 334,000 |
| 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 |