Torex Gold Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	15.130	15.740	14.880	14.920	14.782	225,522
2023-09-08	14.960	15.150	14.800	15.060	14.921	361,469
2023-09-07	14.770	15.190	14.700	14.960	14.822	196,838
2023-09-06	14.510	15.040	14.460	14.800	14.663	437,315
2023-09-05	15.100	15.200	14.450	14.650	14.515	172,418
2023-09-01	15.930	16.220	15.290	15.320	15.178	138,387
2023-08-31	15.840	15.840	15.360	15.610	15.466	712,480
2023-08-30	16.510	16.650	15.770	15.910	15.763	159,501
2023-08-29	15.720	16.440	15.720	16.310	16.159	349,003
2023-08-28	15.360	15.980	15.340	15.940	15.793	369,798
2023-08-25	15.080	15.640	15.080	15.320	15.178	290,112
2023-08-24	14.620	15.360	14.610	15.140	15.000	934,884
2023-08-23	14.560	14.940	14.550	14.700	14.564	343,820
2023-08-22	14.720	14.740	14.100	14.400	14.267	267,491
2023-08-21	14.300	14.690	14.250	14.670	14.534	226,672
2023-08-18	14.250	14.290	14.065	14.250	14.118	230,163
2023-08-17	14.300	14.480	14.140	14.310	14.178	132,614
2023-08-16	14.350	14.480	14.120	14.250	14.118	315,593
2023-08-15	14.810	14.890	14.400	14.430	14.297	294,310
2023-08-14	15.340	15.400	14.880	14.910	14.772	231,483
2023-08-11	15.240	15.570	15.240	15.430	15.287	139,651
2023-08-10	15.720	16.040	15.190	15.300	15.159	198,997
2023-08-09	15.880	15.970	15.600	15.670	15.525	220,103
2023-08-08	16.530	16.710	15.800	15.910	15.763	406,561
2023-08-04	17.210	17.500	16.690	16.710	16.555	522,479
2023-08-03	17.550	18.030	16.955	17.020	16.863	262,678
2023-08-02	17.850	17.850	17.100	17.450	17.289	276,786
2023-08-01	18.070	18.250	17.860	17.930	17.764	165,106
2023-07-31	18.090	18.790	18.010	18.500	18.329	308,926
2023-07-28	17.800	18.170	17.640	18.050	17.883	172,502
2023-07-27	18.380	18.380	17.670	17.730	17.566	292,199
2023-07-26	18.700	18.760	18.380	18.600	18.428	139,999
2023-07-25	18.390	18.670	18.180	18.620	18.448	161,573
2023-07-24	18.490	18.550	18.270	18.410	18.240	154,564
2023-07-21	18.660	18.830	18.530	18.630	18.458	132,071
2023-07-20	19.210	19.290	18.720	18.740	18.567	120,206
2023-07-19	19.360	19.510	19.060	19.210	19.032	126,027
2023-07-18	19.190	19.900	19.190	19.490	19.310	381,693
2023-07-17	18.500	19.080	18.200	19.030	18.854	129,799
2023-07-14	18.700	18.880	18.370	18.670	18.497	138,050
2023-07-13	19.710	19.710	18.240	18.860	18.686	382,691
2023-07-12	19.290	19.880	19.290	19.640	19.458	142,173
2023-07-11	19.300	19.370	18.810	18.990	18.814	194,482
2023-07-10	18.740	19.390	18.620	19.150	18.973	200,503
2023-07-07	18.080	19.040	18.080	18.830	18.656	213,625
2023-07-06	17.940	18.660	17.840	17.980	17.814	504,824
2023-07-05	18.730	18.930	17.500	18.310	18.141	296,949
2023-07-04	18.940	19.460	18.410	18.680	18.507	97,329
2023-06-30	18.380	18.920	18.260	18.820	18.646	201,740
2023-06-29	17.940	18.330	17.820	18.260	18.091	122,133
2023-06-28	18.060	18.240	17.830	18.180	18.012	144,528
2023-06-27	18.660	18.660	17.890	18.260	18.091	185,037
2023-06-26	18.330	18.850	17.995	18.570	18.398	217,697
2023-06-23	18.130	18.640	17.900	18.240	18.071	155,945
2023-06-22	17.880	18.110	17.590	17.930	17.764	303,982
2023-06-21	18.050	18.300	17.920	18.150	17.982	302,434
2023-06-20	18.570	18.770	18.180	18.300	18.131	250,612
2023-06-19	18.750	20.100	18.750	18.920	18.745	123,821
2023-06-16	19.330	19.660	18.790	18.950	18.775	883,035
2023-06-15	19.640	19.650	19.040	19.140	18.963	249,399

← NewerPage 14 of 21 · 1,258 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.