Torex Gold Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 29.440 | 29.440 | 29.440 | 29.440 | 29.168 | 118 |
| 2025-01-21 | 28.330 | 29.090 | 28.330 | 29.090 | 28.821 | 360 |
| 2025-01-17 | 28.060 | 28.060 | 28.060 | 28.060 | 27.801 | 1,039 |
| 2024-12-23 | 27.920 | 28.230 | 27.920 | 28.230 | 27.969 | 200 |
| 2024-12-18 | 29.220 | 29.860 | 29.220 | 29.860 | 29.584 | 756 |
| 2024-12-11 | 27.860 | 27.860 | 27.860 | 27.860 | 27.603 | 484 |
| 2024-12-09 | 29.650 | 29.650 | 29.650 | 29.650 | 29.376 | 225 |
| 2024-12-04 | 31.855 | 31.855 | 31.855 | 31.855 | 31.561 | 1,179 |
| 2024-12-03 | 29.760 | 29.760 | 29.760 | 29.760 | 29.485 | 246 |
| 2024-11-25 | 29.070 | 29.070 | 29.060 | 29.060 | 28.792 | 753 |
| 2024-11-21 | 30.180 | 30.600 | 30.180 | 30.600 | 30.318 | 2,558 |
| 2024-11-20 | 30.068 | 30.068 | 29.990 | 30.000 | 29.723 | 5,381 |
| 2024-11-19 | 28.652 | 29.300 | 28.652 | 29.300 | 29.030 | 493 |
| 2024-11-11 | 28.131 | 28.131 | 28.131 | 28.131 | 27.872 | 588 |
| 2024-11-07 | 30.160 | 30.160 | 30.160 | 30.160 | 29.882 | 100 |
| 2024-11-01 | 30.160 | 30.160 | 30.160 | 30.160 | 29.882 | 850 |
| 2024-10-30 | 28.920 | 28.920 | 28.920 | 28.920 | 28.653 | 100 |
| 2024-10-25 | 30.220 | 30.220 | 30.220 | 30.220 | 29.941 | 120 |
| 2024-10-23 | 30.450 | 30.450 | 30.450 | 30.450 | 30.169 | 1,566 |
| 2024-10-22 | 31.135 | 31.143 | 31.135 | 31.143 | 30.855 | 200 |
| 2024-10-21 | 31.470 | 31.470 | 31.465 | 31.465 | 31.175 | 1,073 |
| 2024-10-18 | 30.590 | 30.943 | 30.590 | 30.943 | 30.658 | 1,230 |
| 2024-10-08 | 26.080 | 26.080 | 26.080 | 26.080 | 25.839 | 707 |
| 2024-10-02 | 25.970 | 25.970 | 25.970 | 25.970 | 25.730 | 306 |
| 2024-09-24 | 26.735 | 26.735 | 26.735 | 26.735 | 26.488 | 1,073 |
| 2024-09-12 | 25.630 | 26.000 | 25.630 | 25.970 | 25.730 | 6,550 |
| 2024-09-04 | 24.900 | 24.900 | 24.900 | 24.900 | 24.670 | 1 |
| 2024-08-29 | 26.189 | 26.189 | 26.189 | 26.189 | 25.948 | 1,400 |
| 2024-08-23 | 25.700 | 26.550 | 25.700 | 26.550 | 26.305 | 1,365 |
| 2024-08-19 | 24.300 | 24.300 | 24.300 | 24.300 | 24.076 | 337 |
| 2024-08-12 | 22.675 | 22.810 | 22.675 | 22.780 | 22.570 | 500 |
| 2024-08-06 | 19.190 | 19.190 | 19.190 | 19.190 | 19.013 | 16,800 |
| 2024-08-02 | 21.718 | 21.718 | 21.718 | 21.718 | 21.518 | 1,800 |
| 2024-07-25 | 20.750 | 20.750 | 20.750 | 20.750 | 20.558 | 100 |
| 2024-07-17 | 22.650 | 22.650 | 22.650 | 22.650 | 22.441 | 100 |
| 2024-07-15 | 22.710 | 22.710 | 22.710 | 22.710 | 22.500 | 100 |
| 2024-07-09 | 22.265 | 22.265 | 22.265 | 22.265 | 22.060 | 400 |
| 2024-07-03 | 21.580 | 21.580 | 21.580 | 21.580 | 21.381 | 204 |
| 2024-06-25 | 21.057 | 21.057 | 21.057 | 21.057 | 20.863 | 110 |
| 2024-06-20 | 20.950 | 21.020 | 20.950 | 21.020 | 20.826 | 200 |
| 2024-06-19 | 20.520 | 20.520 | 20.477 | 20.477 | 20.288 | 1,043 |
| 2024-06-17 | 20.330 | 20.330 | 20.330 | 20.330 | 20.142 | 200 |
| 2024-06-14 | 20.280 | 20.650 | 20.280 | 20.650 | 20.459 | 201 |
| 2024-06-12 | 21.190 | 21.190 | 21.190 | 21.190 | 20.994 | 350 |
| 2024-05-24 | 20.310 | 20.310 | 20.310 | 20.310 | 20.123 | 100 |
| 2024-05-17 | 21.775 | 21.790 | 21.775 | 21.790 | 21.589 | 524 |
| 2024-05-16 | 20.640 | 20.640 | 20.640 | 20.640 | 20.450 | 150 |
| 2024-04-26 | 20.080 | 20.080 | 19.850 | 19.850 | 19.667 | 300 |
| 2024-04-23 | 19.647 | 19.647 | 19.647 | 19.647 | 19.466 | 1,700 |
| 2024-04-18 | 19.940 | 19.940 | 19.940 | 19.940 | 19.756 | 200 |
| 2024-04-15 | 18.955 | 18.955 | 18.955 | 18.955 | 18.780 | 1,018 |
| 2024-04-05 | 20.280 | 20.290 | 20.280 | 20.290 | 20.103 | 210 |
| 2024-04-02 | 19.370 | 19.370 | 19.370 | 19.370 | 19.191 | 399 |
| 2024-03-14 | 18.010 | 18.070 | 18.010 | 18.045 | 17.878 | 2,720 |
| 2024-03-13 | 17.940 | 18.045 | 17.940 | 18.000 | 17.834 | 4,025 |
| 2024-03-12 | 17.260 | 17.260 | 17.260 | 17.260 | 17.101 | 200 |
| 2024-03-08 | 17.350 | 17.700 | 17.350 | 17.700 | 17.537 | 2,072 |
| 2024-03-07 | 17.450 | 17.450 | 17.450 | 17.450 | 17.289 | 300 |
| 2024-03-06 | 17.310 | 17.310 | 17.290 | 17.290 | 17.130 | 969 |
| 2024-03-01 | 14.080 | 14.670 | 14.080 | 14.670 | 14.535 | 915 |
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.