Torex Gold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 21.200 | 21.430 | 20.730 | 20.820 | 20.627 | 238,509 |
| 2024-05-28 | 20.980 | 21.570 | 20.950 | 21.430 | 21.232 | 672,758 |
| 2024-05-27 | 20.620 | 20.830 | 20.320 | 20.750 | 20.558 | 75,724 |
| 2024-05-24 | 20.400 | 20.520 | 20.200 | 20.280 | 20.092 | 802,410 |
| 2024-05-23 | 20.260 | 20.490 | 20.030 | 20.070 | 19.884 | 357,103 |
| 2024-05-22 | 21.650 | 21.690 | 20.080 | 20.430 | 20.241 | 395,236 |
| 2024-05-21 | 21.560 | 22.170 | 21.550 | 21.830 | 21.628 | 298,896 |
| 2024-05-17 | 21.480 | 21.990 | 21.450 | 21.580 | 21.380 | 390,912 |
| 2024-05-16 | 20.660 | 21.180 | 20.410 | 21.050 | 20.855 | 200,282 |
| 2024-05-15 | 20.590 | 21.000 | 20.360 | 20.830 | 20.637 | 185,602 |
| 2024-05-14 | 20.190 | 20.580 | 20.190 | 20.450 | 20.261 | 153,370 |
| 2024-05-13 | 20.970 | 20.970 | 19.825 | 19.900 | 19.716 | 229,910 |
| 2024-05-10 | 21.020 | 21.370 | 20.640 | 20.940 | 20.746 | 313,652 |
| 2024-05-09 | 19.240 | 20.930 | 19.200 | 20.790 | 20.598 | 410,396 |
| 2024-05-08 | 18.980 | 19.340 | 18.890 | 19.190 | 19.013 | 179,805 |
| 2024-05-07 | 18.800 | 19.190 | 18.800 | 19.130 | 18.953 | 174,806 |
| 2024-05-06 | 19.240 | 19.520 | 18.950 | 18.990 | 18.814 | 290,283 |
| 2024-05-03 | 19.330 | 19.430 | 18.790 | 18.990 | 18.814 | 271,327 |
| 2024-05-02 | 19.290 | 19.550 | 18.910 | 19.220 | 19.042 | 227,068 |
| 2024-05-01 | 19.450 | 20.050 | 19.280 | 19.500 | 19.320 | 206,419 |
| 2024-04-30 | 19.770 | 20.020 | 19.385 | 19.400 | 19.221 | 254,823 |
| 2024-04-29 | 20.000 | 20.570 | 19.730 | 20.410 | 20.221 | 222,046 |
| 2024-04-26 | 19.900 | 20.200 | 19.740 | 19.910 | 19.726 | 149,557 |
| 2024-04-25 | 19.320 | 20.040 | 19.200 | 19.760 | 19.577 | 249,941 |
| 2024-04-24 | 19.600 | 19.660 | 19.270 | 19.450 | 19.270 | 165,499 |
| 2024-04-23 | 19.490 | 19.930 | 19.320 | 19.600 | 19.419 | 230,280 |
| 2024-04-22 | 19.340 | 20.220 | 19.270 | 19.580 | 19.399 | 317,381 |
| 2024-04-19 | 19.670 | 20.720 | 19.670 | 20.380 | 20.192 | 234,587 |
| 2024-04-18 | 19.950 | 20.040 | 19.560 | 19.880 | 19.696 | 138,828 |
| 2024-04-17 | 19.630 | 20.250 | 19.490 | 19.760 | 19.577 | 270,444 |
| 2024-04-16 | 19.080 | 19.690 | 19.050 | 19.480 | 19.300 | 204,984 |
| 2024-04-15 | 19.830 | 19.830 | 18.900 | 19.540 | 19.359 | 208,652 |
| 2024-04-12 | 20.200 | 20.810 | 19.290 | 19.660 | 19.478 | 462,387 |
| 2024-04-11 | 19.800 | 20.010 | 19.220 | 19.670 | 19.488 | 206,791 |
| 2024-04-10 | 19.490 | 20.100 | 19.240 | 19.710 | 19.528 | 161,938 |
| 2024-04-09 | 20.010 | 20.350 | 19.810 | 20.020 | 19.835 | 217,974 |
| 2024-04-08 | 20.000 | 20.320 | 19.440 | 19.840 | 19.657 | 197,762 |
| 2024-04-05 | 19.590 | 20.300 | 19.320 | 19.910 | 19.726 | 272,930 |
| 2024-04-04 | 19.760 | 20.200 | 19.520 | 19.540 | 19.359 | 388,906 |
| 2024-04-03 | 19.730 | 20.390 | 19.560 | 20.160 | 19.974 | 381,084 |
| 2024-04-02 | 19.780 | 19.840 | 19.190 | 19.570 | 19.389 | 214,265 |
| 2024-04-01 | 20.220 | 20.410 | 19.270 | 19.660 | 19.478 | 311,763 |
| 2024-03-28 | 19.370 | 20.120 | 19.270 | 19.940 | 19.756 | 276,738 |
| 2024-03-27 | 18.150 | 19.205 | 18.130 | 19.080 | 18.904 | 273,887 |
| 2024-03-26 | 18.440 | 18.620 | 17.960 | 17.960 | 17.794 | 392,716 |
| 2024-03-25 | 18.210 | 18.670 | 18.210 | 18.330 | 18.161 | 230,504 |
| 2024-03-22 | 18.190 | 18.540 | 18.010 | 18.130 | 17.962 | 152,827 |
| 2024-03-21 | 18.970 | 19.380 | 18.430 | 18.470 | 18.299 | 379,317 |
| 2024-03-20 | 17.710 | 18.940 | 17.685 | 18.700 | 18.527 | 306,226 |
| 2024-03-19 | 18.130 | 18.130 | 17.700 | 17.760 | 17.596 | 162,631 |
| 2024-03-18 | 18.440 | 18.570 | 18.060 | 18.370 | 18.200 | 245,528 |
| 2024-03-15 | 18.150 | 18.660 | 18.150 | 18.380 | 18.210 | 602,561 |
| 2024-03-14 | 17.770 | 18.200 | 17.770 | 18.130 | 17.962 | 168,376 |
| 2024-03-13 | 17.460 | 18.300 | 17.460 | 18.100 | 17.933 | 317,024 |
| 2024-03-12 | 17.000 | 17.450 | 17.000 | 17.400 | 17.239 | 193,494 |
| 2024-03-11 | 17.530 | 17.750 | 17.170 | 17.390 | 17.229 | 230,305 |
| 2024-03-08 | 17.690 | 18.060 | 17.630 | 17.730 | 17.566 | 427,909 |
| 2024-03-07 | 17.220 | 17.610 | 16.960 | 17.600 | 17.437 | 300,492 |
| 2024-03-06 | 17.260 | 17.590 | 16.980 | 17.210 | 17.051 | 378,271 |
| 2024-03-05 | 16.330 | 17.310 | 16.080 | 17.250 | 17.090 | 708,730 |
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.