Torex Gold Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 78.750 | 80.020 | 78.750 | 80.020 | 79.469 | 401 |
| 2026-01-21 | 76.440 | 76.440 | 75.280 | 75.280 | 74.762 | 1,634 |
| 2026-01-20 | 76.500 | 76.500 | 75.990 | 75.990 | 75.467 | 1,138 |
| 2026-01-19 | 74.160 | 75.466 | 74.160 | 75.460 | 74.940 | 2,172 |
| 2026-01-16 | 71.470 | 71.470 | 71.470 | 71.470 | 70.978 | 552 |
| 2026-01-15 | 70.580 | 70.580 | 70.580 | 70.580 | 70.094 | 2,460 |
| 2026-01-14 | 71.500 | 71.500 | 69.750 | 69.945 | 69.463 | 623 |
| 2026-01-13 | 72.000 | 72.700 | 71.680 | 72.090 | 71.594 | 4,415 |
| 2026-01-12 | 70.810 | 71.960 | 70.810 | 71.960 | 71.464 | 966 |
| 2026-01-09 | 69.280 | 69.280 | 69.280 | 69.280 | 68.803 | 1,269 |
| 2026-01-08 | 67.510 | 67.510 | 67.510 | 67.510 | 67.045 | 4,704 |
| 2026-01-06 | 67.380 | 68.540 | 67.380 | 68.380 | 67.909 | 979 |
| 2026-01-05 | 66.030 | 67.900 | 66.030 | 67.098 | 66.635 | 1,215 |
| 2026-01-02 | 67.500 | 67.500 | 63.600 | 63.600 | 63.162 | 1,095 |
| 2025-12-31 | 66.500 | 66.660 | 66.500 | 66.660 | 66.201 | 1 |
| 2025-12-30 | 67.500 | 68.440 | 67.080 | 67.450 | 66.985 | 3,124 |
| 2025-12-29 | 67.500 | 67.500 | 65.700 | 65.700 | 65.248 | 1,777 |
| 2025-12-23 | 69.330 | 69.330 | 69.330 | 69.330 | 68.853 | 133 |
| 2025-12-22 | 69.545 | 69.545 | 68.670 | 68.730 | 68.257 | 13,876 |
| 2025-12-19 | 66.180 | 66.405 | 66.180 | 66.405 | 65.948 | 227 |
| 2025-12-18 | 66.010 | 66.220 | 66.010 | 66.220 | 65.764 | 7,656 |
| 2025-12-16 | 63.070 | 63.990 | 63.070 | 63.740 | 63.301 | 4,511 |
| 2025-12-15 | 63.586 | 63.586 | 63.586 | 63.586 | 63.148 | 815 |
| 2025-12-12 | 64.230 | 64.230 | 64.230 | 64.230 | 63.788 | 656 |
| 2025-12-08 | 61.210 | 61.210 | 61.210 | 61.210 | 60.788 | 2,126 |
| 2025-12-05 | 61.390 | 61.390 | 61.330 | 61.330 | 60.908 | 346 |
| 2025-12-03 | 63.170 | 63.170 | 63.170 | 63.170 | 62.735 | 245 |
| 2025-12-02 | 63.500 | 63.500 | 63.500 | 63.500 | 63.063 | 2,315 |
| 2025-12-01 | 65.250 | 65.250 | 65.250 | 65.250 | 64.801 | 963 |
| 2025-11-27 | 64.350 | 64.620 | 64.350 | 64.620 | 64.175 | 632 |
| 2025-11-26 | 63.670 | 63.670 | 63.670 | 63.670 | 63.232 | 3,204 |
| 2025-11-25 | 63.810 | 63.810 | 63.810 | 63.810 | 63.371 | 5,963 |
| 2025-11-24 | 62.740 | 62.740 | 62.740 | 62.740 | 62.308 | 2,255 |
| 2025-11-21 | 59.520 | 61.060 | 59.520 | 61.060 | 60.639 | 300 |
| 2025-11-20 | 63.610 | 63.610 | 63.610 | 63.610 | 63.172 | 23,608 |
| 2025-11-19 | 64.390 | 64.390 | 63.550 | 63.550 | 62.963 | 7,813 |
| 2025-11-14 | 60.540 | 63.590 | 60.540 | 63.590 | 63.003 | 15,867 |
| 2025-11-11 | 64.340 | 64.340 | 63.870 | 63.870 | 63.280 | 4,842 |
| 2025-11-10 | 62.940 | 62.940 | 62.940 | 62.940 | 62.359 | 12,186 |
| 2025-11-07 | 59.400 | 59.620 | 57.770 | 59.620 | 59.070 | 2,227 |
| 2025-11-04 | 55.300 | 55.300 | 55.300 | 55.300 | 54.790 | 293 |
| 2025-10-30 | 56.330 | 56.330 | 56.320 | 56.320 | 55.800 | 16,253 |
| 2025-10-29 | 57.860 | 57.860 | 56.270 | 57.083 | 56.556 | 3,531 |
| 2025-10-28 | 54.570 | 55.525 | 54.570 | 55.440 | 54.928 | 4,601 |
| 2025-10-27 | 54.800 | 55.435 | 54.800 | 55.410 | 54.899 | 891 |
| 2025-10-24 | 59.150 | 59.150 | 59.150 | 59.150 | 58.604 | 424 |
| 2025-10-23 | 59.590 | 59.870 | 59.590 | 59.870 | 59.317 | 20,524 |
| 2025-10-22 | 57.680 | 57.680 | 57.680 | 57.680 | 57.148 | 964 |
← NewerPage 4 of 4 · 228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.1600 CAD |
| 2026-05-21 | 0.1600 CAD |
| 2026-03-05 | 0.1500 CAD |
| 2025-11-20 | 0.1500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.