Torex Gold Resources Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	21.350	21.640	21.350	21.540	21.341	1,828
2023-03-22	20.070	21.020	19.969	21.020	20.826	1,545
2023-03-21	19.390	19.390	19.390	19.390	19.211	102
2023-03-20	20.654	20.654	20.350	20.505	20.316	656
2023-03-17	20.670	20.670	20.670	20.670	20.479	1,261
2023-03-16	18.720	18.865	18.720	18.765	18.592	865
2023-03-15	18.860	18.925	18.860	18.898	18.724	450
2023-03-13	19.120	19.120	18.760	18.760	18.587	2,038
2023-03-06	18.250	18.250	18.250	18.250	18.082	40
2023-03-03	18.650	18.650	18.650	18.650	18.478	1,309
2023-03-02	17.820	17.820	17.820	17.820	17.656	15
2023-03-01	17.520	17.520	17.520	17.520	17.358	48
2023-02-22	15.940	15.940	15.940	15.940	15.793	120
2023-02-21	16.180	16.180	16.180	16.180	16.031	1,900
2023-02-14	16.680	16.680	16.430	16.430	16.278	70
2023-02-02	18.060	18.060	17.780	17.780	17.616	281
2023-01-26	18.500	18.500	18.500	18.500	18.329	103
2023-01-23	17.800	17.800	17.800	17.800	17.636	50
2023-01-19	17.120	17.120	17.120	17.120	16.962	35
2023-01-10	17.700	17.700	17.700	17.700	17.537	455
2023-01-09	17.360	17.360	17.320	17.320	17.160	650
2023-01-03	15.600	15.600	15.600	15.600	15.456	208
2022-12-28	16.000	16.000	16.000	16.000	15.852	200
2022-12-21	16.050	16.050	16.050	16.050	15.902	66
2022-12-20	15.700	15.700	15.700	15.700	15.555	100
2022-12-19	15.800	15.800	15.800	15.800	15.654	100
2022-12-16	15.954	15.954	15.954	15.954	15.807	2,000
2022-12-14	16.450	16.450	16.450	16.450	16.298	1,626
2022-12-13	15.720	15.720	15.720	15.720	15.575	32
2022-12-09	15.690	15.770	15.680	15.770	15.624	75
2022-12-08	14.120	14.120	14.120	14.120	13.990	284
2022-12-07	13.760	13.760	13.760	13.760	13.633	75
2022-12-06	13.350	13.350	13.030	13.030	12.910	2,622
2022-12-05	13.270	13.270	13.050	13.060	12.939	400
2022-12-01	12.830	12.830	12.830	12.830	12.711	602
2022-11-24	12.100	12.100	12.100	12.100	11.988	60
2022-11-23	11.890	11.890	11.890	11.890	11.780	25
2022-11-21	10.880	10.880	10.880	10.880	10.780	159
2022-11-10	11.280	11.590	11.190	11.530	11.424	1,715
2022-11-08	10.470	10.470	10.470	10.470	10.373	467
2022-11-04	9.260	9.520	9.260	9.520	9.432	250
2022-11-03	8.740	8.910	8.740	8.910	8.828	210
2022-10-31	9.335	9.335	9.335	9.335	9.249	100
2022-10-27	10.430	10.430	10.430	10.430	10.334	60
2022-10-12	9.830	9.830	9.830	9.830	9.739	863
2022-10-04	10.400	10.400	10.400	10.400	10.304	10
2022-09-30	10.060	10.060	10.060	10.060	9.967	404
2022-09-27	8.350	8.350	8.350	8.350	8.273	15
2022-09-26	8.390	8.390	8.310	8.310	8.233	80
2022-09-23	8.730	8.730	8.730	8.730	8.649	55
2022-09-01	9.340	9.360	9.340	9.360	9.274	300
2022-08-30	9.800	9.800	9.800	9.800	9.710	100
2022-08-03	9.390	9.390	9.390	9.390	9.303	400
2022-07-29	9.730	9.730	9.730	9.730	9.640	100
2022-07-13	9.200	9.200	9.200	9.200	9.115	964
2022-07-07	9.510	9.510	9.510	9.510	9.422	100
2022-07-05	9.580	9.580	9.250	9.250	9.165	300
2022-05-13	12.210	12.700	12.210	12.700	12.583	232
2022-05-10	12.300	12.300	12.300	12.300	12.186	300
2022-05-09	12.910	12.910	12.910	12.910	12.791	657

← NewerPage 8 of 9 · 515 trading daysOlder →

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.