Torex Gold Resources Inc. (TSX:TXG)
Canada
· Delayed Price · Currency is CAD 42.52
+0.57 (1.36%)
Aug 15, 2025, 4:00 PM EDT
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.72 | 42.72 | 41.31 | 42.52 | 42.52 | 1.36% | 284,203 |
| Aug 14, 2025 | 42.39 | 43.07 | 41.83 | 41.95 | 41.95 | -1.57% | 291,800 |
| Aug 13, 2025 | 42.64 | 43.30 | 42.49 | 42.62 | 42.62 | 0.26% | 421,835 |
| Aug 12, 2025 | 41.96 | 42.85 | 41.94 | 42.51 | 42.51 | 1.36% | 348,702 |
| Aug 11, 2025 | 40.16 | 41.97 | 40.16 | 41.94 | 41.94 | 1.90% | 340,719 |
| Aug 8, 2025 | 41.59 | 42.62 | 40.55 | 41.16 | 41.16 | -1.25% | 561,633 |
| Aug 7, 2025 | 42.68 | 42.68 | 40.15 | 41.68 | 41.68 | -0.95% | 699,600 |
| Aug 6, 2025 | 41.13 | 42.15 | 41.02 | 42.08 | 42.08 | 2.01% | 520,523 |
| Aug 5, 2025 | 40.85 | 41.54 | 39.82 | 41.25 | 41.25 | 5.23% | 421,500 |
| Aug 1, 2025 | 39.82 | 39.84 | 38.89 | 39.20 | 39.20 | 0.44% | 401,203 |
| Jul 31, 2025 | 39.47 | 39.80 | 38.80 | 39.03 | 39.03 | -0.74% | 220,635 |
| Jul 30, 2025 | 40.37 | 40.57 | 39.00 | 39.32 | 39.32 | -3.34% | 695,100 |
| Jul 29, 2025 | 41.49 | 41.49 | 40.39 | 40.68 | 40.68 | -1.38% | 414,026 |
| Jul 28, 2025 | 42.00 | 42.00 | 39.68 | 41.25 | 41.25 | -3.73% | 614,801 |
| Jul 25, 2025 | 42.32 | 43.46 | 42.15 | 42.85 | 42.85 | 0.37% | 204,200 |
| Jul 24, 2025 | 43.00 | 43.42 | 42.53 | 42.69 | 42.69 | -1.68% | 187,540 |
| Jul 23, 2025 | 44.18 | 44.49 | 43.22 | 43.42 | 43.42 | -2.67% | 229,117 |
| Jul 22, 2025 | 44.91 | 44.91 | 43.94 | 44.61 | 44.61 | 1.11% | 484,305 |
| Jul 21, 2025 | 43.58 | 44.76 | 43.31 | 44.12 | 44.12 | 3.04% | 244,624 |
| Jul 18, 2025 | 43.02 | 43.19 | 42.03 | 42.82 | 42.82 | 0.78% | 249,942 |
| Jul 17, 2025 | 41.81 | 42.49 | 41.11 | 42.49 | 42.49 | 0.45% | 219,545 |
| Jul 16, 2025 | 43.37 | 43.37 | 42.08 | 42.30 | 42.30 | -1.83% | 239,704 |
| Jul 15, 2025 | 43.77 | 44.10 | 42.55 | 43.09 | 43.09 | -1.26% | 189,834 |
| Jul 14, 2025 | 43.98 | 44.61 | 43.46 | 43.64 | 43.64 | -0.48% | 154,700 |
| Jul 11, 2025 | 44.15 | 44.73 | 43.20 | 43.85 | 43.85 | 0.23% | 136,446 |
| Jul 10, 2025 | 43.45 | 44.53 | 42.98 | 43.75 | 43.75 | 0.85% | 265,400 |
| Jul 9, 2025 | 43.18 | 43.45 | 42.86 | 43.38 | 43.38 | 0.65% | 239,930 |
| Jul 8, 2025 | 44.48 | 44.64 | 42.02 | 43.10 | 43.10 | -3.64% | 305,243 |
| Jul 7, 2025 | 43.33 | 44.76 | 42.76 | 44.73 | 44.73 | 2.17% | 258,900 |
| Jul 4, 2025 | 43.67 | 44.34 | 43.67 | 43.78 | 43.78 | -0.32% | 46,435 |
| Jul 3, 2025 | 43.01 | 43.92 | 42.79 | 43.92 | 43.92 | 1.74% | 145,234 |
| Jul 2, 2025 | 44.44 | 44.74 | 42.90 | 43.17 | 43.17 | -2.81% | 364,002 |
| Jun 30, 2025 | 42.67 | 44.68 | 42.44 | 44.42 | 44.42 | 4.81% | 248,000 |
| Jun 27, 2025 | 42.40 | 42.45 | 41.62 | 42.38 | 42.38 | -3.90% | 290,300 |
| 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 |