Torex Gold Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	19.640	19.650	19.040	19.140	18.963	249,399
2023-06-14	20.600	20.600	19.370	19.810	19.627	240,726
2023-06-13	20.990	21.120	20.180	20.210	20.023	205,209
2023-06-12	20.140	20.750	20.050	20.670	20.479	156,942
2023-06-09	20.750	20.945	20.360	20.480	20.291	257,986
2023-06-08	21.090	21.500	20.720	20.830	20.637	168,838
2023-06-07	21.980	22.230	20.600	20.740	20.548	246,099
2023-06-06	21.720	22.235	21.480	22.180	21.975	358,781
2023-06-05	20.790	21.810	20.700	21.530	21.331	209,695
2023-06-02	21.560	21.980	20.580	20.880	20.687	165,288
2023-06-01	21.210	22.030	21.140	21.560	21.361	188,224
2023-05-31	20.400	21.480	20.400	21.220	21.024	438,412
2023-05-30	20.430	20.600	20.070	20.390	20.201	144,405
2023-05-29	20.040	20.410	19.990	20.370	20.182	76,814
2023-05-26	19.930	20.200	19.610	20.010	19.825	408,867
2023-05-25	19.710	19.730	19.430	19.510	19.330	157,011
2023-05-24	20.750	20.900	19.700	19.880	19.696	267,809
2023-05-23	19.780	20.710	19.510	20.680	20.489	343,334
2023-05-19	19.860	20.610	19.640	20.190	20.003	237,669
2023-05-18	19.810	19.840	19.210	19.760	19.577	333,989
2023-05-17	20.280	20.280	19.810	20.050	19.865	156,794
2023-05-16	20.580	21.275	19.870	20.240	20.053	316,583
2023-05-15	20.000	21.240	19.880	20.740	20.548	571,363
2023-05-12	20.030	20.180	19.630	19.910	19.726	520,772
2023-05-11	23.980	24.000	19.990	20.010	19.825	841,026
2023-05-10	25.400	25.400	23.950	24.150	23.927	620,380
2023-05-09	24.850	25.390	24.850	25.270	25.036	209,362
2023-05-08	24.500	24.980	24.230	24.850	24.620	206,796
2023-05-05	23.630	24.820	23.620	24.490	24.264	314,519
2023-05-04	24.160	25.190	24.160	24.430	24.204	292,643
2023-05-03	23.500	24.450	23.500	24.060	23.838	391,785
2023-05-02	22.200	23.470	21.600	23.420	23.203	272,893
2023-05-01	22.580	23.210	22.170	22.200	21.995	225,737
2023-04-28	22.700	22.920	22.190	22.230	22.024	208,100
2023-04-27	22.980	23.000	22.000	22.810	22.599	214,035
2023-04-26	22.520	23.165	22.520	23.000	22.787	384,391
2023-04-25	21.420	22.580	21.280	22.480	22.272	315,730
2023-04-24	22.040	22.565	21.830	22.500	22.292	204,004
2023-04-21	22.150	22.380	21.900	22.230	22.024	290,600
2023-04-20	22.170	22.880	22.030	22.340	22.133	389,870
2023-04-19	21.900	22.200	21.600	22.070	21.866	375,157
2023-04-18	22.070	22.750	21.770	22.380	22.173	276,258
2023-04-17	22.220	22.220	21.730	22.070	21.866	275,522
2023-04-14	22.400	22.800	21.580	22.400	22.193	281,013
2023-04-13	22.950	23.390	22.590	22.600	22.391	443,354
2023-04-12	22.740	22.890	22.340	22.590	22.381	354,284
2023-04-11	22.080	22.490	22.020	22.260	22.054	279,687
2023-04-10	22.100	22.250	21.710	21.940	21.737	282,854
2023-04-05	22.500	23.200	22.140	22.440	22.232	381,299
2023-04-04	22.250	22.970	22.020	22.480	22.272	340,413
2023-04-03	22.490	22.750	22.110	22.460	22.252	370,705
2023-03-31	22.760	22.810	22.060	22.490	22.282	372,981
2023-03-30	22.590	22.880	22.000	22.750	22.540	321,624
2023-03-29	22.740	22.880	22.110	22.250	22.044	241,413
2023-03-28	22.350	23.185	21.900	22.940	22.728	368,526
2023-03-27	21.530	22.360	21.490	22.330	22.124	255,524
2023-03-24	22.450	22.750	22.070	22.240	22.034	618,224
2023-03-23	21.000	22.540	20.990	22.300	22.094	770,083
2023-03-22	19.670	21.210	19.410	21.100	20.905	562,129
2023-03-21	20.120	20.150	19.275	19.490	19.310	310,335

← NewerPage 15 of 21 · 1,255 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.