Torex Gold Resources Inc. (TSX:TXG)
Canada
· Delayed Price · Currency is CAD 60.49
-1.38 (-2.23%)
At close: Dec 5, 2025
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.70 | 62.70 | 60.22 | 60.49 | 60.49 | -2.23% | 396,724 |
| Dec 4, 2025 | 62.53 | 63.37 | 61.57 | 61.87 | 61.87 | -2.14% | 462,422 |
| Dec 3, 2025 | 63.82 | 64.50 | 62.72 | 63.22 | 63.22 | -0.27% | 299,693 |
| Dec 2, 2025 | 63.99 | 65.38 | 62.29 | 63.39 | 63.39 | -1.43% | 472,506 |
| Dec 1, 2025 | 66.76 | 66.76 | 64.28 | 64.31 | 64.31 | -2.01% | 295,003 |
| Nov 28, 2025 | 66.00 | 66.09 | 65.26 | 65.63 | 65.63 | 0.92% | 446,936 |
| Nov 27, 2025 | 65.33 | 65.33 | 64.03 | 65.03 | 65.03 | -0.57% | 139,156 |
| Nov 26, 2025 | 63.18 | 65.56 | 63.03 | 65.40 | 65.40 | 3.74% | 442,678 |
| Nov 25, 2025 | 63.16 | 64.42 | 63.03 | 63.04 | 63.04 | -0.32% | 590,573 |
| Nov 24, 2025 | 59.81 | 63.29 | 59.81 | 63.24 | 63.24 | 5.77% | 622,583 |
| Nov 21, 2025 | 59.90 | 61.45 | 59.50 | 59.79 | 59.79 | -0.33% | 634,484 |
| Nov 20, 2025 | 63.63 | 64.06 | 59.96 | 59.99 | 59.99 | -5.39% | 526,296 |
| Nov 19, 2025 | 64.73 | 65.92 | 62.84 | 63.41 | 63.26 | -0.38% | 598,308 |
| Nov 18, 2025 | 63.48 | 64.75 | 62.79 | 63.65 | 63.50 | 1.14% | 348,418 |
| Nov 17, 2025 | 63.23 | 63.85 | 62.39 | 62.93 | 62.78 | -0.91% | 477,385 |
| Nov 14, 2025 | 61.00 | 64.02 | 60.46 | 63.51 | 63.36 | -0.64% | 371,651 |
| Nov 13, 2025 | 66.87 | 66.87 | 63.77 | 63.92 | 63.77 | -3.18% | 622,892 |
| Nov 12, 2025 | 64.12 | 66.40 | 63.85 | 66.02 | 65.86 | 3.46% | 545,554 |
| Nov 11, 2025 | 64.84 | 65.07 | 63.40 | 63.81 | 63.66 | -0.53% | 537,170 |
| Nov 10, 2025 | 62.55 | 64.67 | 61.15 | 64.15 | 64.00 | 7.10% | 681,399 |
| Nov 7, 2025 | 60.00 | 60.26 | 57.00 | 59.90 | 59.76 | -0.58% | 1,045,229 |
| Nov 6, 2025 | 59.88 | 60.76 | 59.00 | 60.25 | 60.11 | 5.61% | 694,794 |
| Nov 5, 2025 | 56.02 | 57.16 | 55.51 | 57.05 | 56.92 | 4.30% | 538,962 |
| Nov 4, 2025 | 56.37 | 57.20 | 54.67 | 54.70 | 54.57 | -6.01% | 563,204 |
| Nov 3, 2025 | 57.91 | 60.02 | 57.15 | 58.20 | 58.06 | 0.45% | 632,641 |
| Oct 31, 2025 | 57.54 | 57.96 | 56.72 | 57.94 | 57.80 | 0.26% | 476,774 |
| Oct 30, 2025 | 55.65 | 57.84 | 55.65 | 57.79 | 57.65 | 3.21% | 485,319 |
| Oct 29, 2025 | 57.08 | 57.85 | 55.72 | 55.99 | 55.86 | 0.48% | 654,227 |
| Oct 28, 2025 | 55.32 | 56.07 | 54.45 | 55.72 | 55.59 | -1.40% | 704,098 |
| Oct 27, 2025 | 57.56 | 58.05 | 54.73 | 56.51 | 56.38 | -5.23% | 1,357,176 |
| Oct 24, 2025 | 59.33 | 60.69 | 58.97 | 59.63 | 59.49 | -1.01% | 792,184 |
| Oct 23, 2025 | 59.59 | 61.78 | 59.18 | 60.24 | 60.10 | 3.29% | 1,032,652 |
| Oct 22, 2025 | 56.83 | 58.59 | 56.05 | 58.32 | 58.18 | -0.07% | 828,436 |
| Oct 21, 2025 | 61.60 | 61.60 | 57.87 | 58.36 | 58.22 | -10.30% | 687,917 |
| Oct 20, 2025 | 64.68 | 65.16 | 63.41 | 65.06 | 64.91 | 2.62% | 422,310 |
| Oct 17, 2025 | 65.92 | 66.60 | 62.03 | 63.40 | 63.25 | -6.67% | 805,062 |
| Oct 16, 2025 | 68.40 | 69.27 | 67.48 | 67.93 | 67.77 | -0.48% | 570,900 |
| Oct 15, 2025 | 64.76 | 68.30 | 64.76 | 68.26 | 68.10 | 6.49% | 533,462 |
| Oct 14, 2025 | 63.01 | 65.13 | 62.82 | 64.10 | 63.95 | 3.20% | 854,054 |
| Oct 10, 2025 | 60.94 | 62.63 | 60.84 | 62.11 | 61.96 | 2.21% | 510,032 |
| Oct 9, 2025 | 63.18 | 63.30 | 60.44 | 60.77 | 60.63 | -3.59% | 576,963 |
| Oct 8, 2025 | 62.12 | 63.08 | 61.67 | 63.03 | 62.88 | 4.95% | 670,418 |
| Oct 7, 2025 | 62.36 | 62.83 | 59.46 | 60.06 | 59.92 | -3.61% | 581,578 |
| Oct 6, 2025 | 60.23 | 64.00 | 59.68 | 62.31 | 62.16 | 5.34% | 715,482 |
| Oct 3, 2025 | 60.34 | 60.34 | 58.57 | 59.15 | 59.01 | -1.27% | 308,252 |
| Oct 2, 2025 | 59.84 | 60.08 | 57.54 | 59.91 | 59.77 | 1.89% | 359,804 |
| Oct 1, 2025 | 58.13 | 59.30 | 58.13 | 58.80 | 58.66 | 1.66% | 275,965 |
| Sep 30, 2025 | 57.40 | 59.11 | 57.00 | 57.84 | 57.70 | -0.55% | 383,488 |
| Sep 29, 2025 | 58.45 | 58.69 | 57.35 | 58.16 | 58.02 | 2.16% | 480,456 |
| Sep 26, 2025 | 56.18 | 57.63 | 55.55 | 56.93 | 56.80 | 2.28% | 382,976 |