Torex Gold Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	15.950	16.050	14.900	15.050	14.911	606,546
2022-12-16	15.890	16.220	15.620	15.910	15.763	2,854,929
2022-12-15	15.960	16.430	15.890	15.950	15.803	466,827
2022-12-14	16.370	16.510	15.840	16.440	16.288	513,498
2022-12-13	15.650	16.430	15.630	16.340	16.189	928,802
2022-12-12	14.970	15.450	14.840	15.040	14.901	426,283
2022-12-09	14.350	15.830	14.340	15.180	15.040	1,068,650
2022-12-08	14.070	14.740	14.070	14.220	14.089	534,204
2022-12-07	13.210	14.050	13.210	13.870	13.742	665,000
2022-12-06	13.000	13.520	12.950	13.100	12.979	416,163
2022-12-05	13.140	13.370	12.810	12.890	12.771	414,654
2022-12-02	12.900	13.210	12.810	13.110	12.989	352,026
2022-12-01	12.760	13.220	12.660	13.160	13.038	424,070
2022-11-30	12.240	12.460	11.950	12.450	12.335	377,913
2022-11-29	11.650	12.150	11.650	12.090	11.978	198,227
2022-11-28	11.860	12.120	11.450	11.450	11.344	528,774
2022-11-25	12.100	12.100	11.890	11.910	11.800	101,686
2022-11-24	12.050	12.250	12.030	12.180	12.067	68,666
2022-11-23	11.540	12.050	11.420	12.020	11.909	223,424
2022-11-22	11.080	11.700	11.070	11.510	11.404	220,568
2022-11-21	10.800	11.070	10.470	10.990	10.888	197,269
2022-11-18	10.810	10.970	10.630	10.910	10.809	287,265
2022-11-17	10.840	10.930	10.680	10.830	10.730	136,106
2022-11-16	11.150	11.200	10.940	11.000	10.898	158,797
2022-11-15	11.900	11.900	11.200	11.230	11.126	268,118
2022-11-14	11.660	11.880	11.650	11.750	11.641	351,660
2022-11-11	11.650	11.820	11.560	11.820	11.711	413,174
2022-11-10	11.230	11.850	11.000	11.630	11.522	558,052
2022-11-09	10.270	10.470	10.130	10.180	10.086	189,957
2022-11-08	9.900	10.590	9.700	10.340	10.244	356,208
2022-11-07	9.950	9.950	9.620	9.910	9.818	134,327
2022-11-04	9.300	9.840	9.120	9.840	9.749	368,102
2022-11-03	8.720	9.040	8.720	8.850	8.768	211,074
2022-11-02	9.660	9.720	8.980	8.980	8.897	345,233
2022-11-01	9.540	9.820	9.370	9.650	9.561	212,132
2022-10-31	9.820	9.880	9.220	9.280	9.194	410,731
2022-10-28	10.050	10.150	9.800	10.010	9.917	186,631
2022-10-27	10.380	10.495	10.110	10.180	10.086	268,762
2022-10-26	9.940	10.380	9.850	10.270	10.175	271,639
2022-10-25	9.650	9.960	9.610	9.890	9.799	180,960
2022-10-24	9.840	9.840	9.540	9.700	9.610	220,085
2022-10-21	9.410	9.890	9.270	9.870	9.779	194,389
2022-10-20	9.120	9.720	9.100	9.330	9.244	192,339
2022-10-19	9.300	9.300	8.970	9.160	9.075	178,500
2022-10-18	9.600	9.660	9.360	9.410	9.323	134,086
2022-10-17	9.980	10.000	9.400	9.510	9.422	161,387
2022-10-14	9.830	9.830	9.460	9.640	9.551	284,360
2022-10-13	9.710	9.920	9.390	9.890	9.799	170,462
2022-10-12	9.830	10.290	9.830	10.140	10.046	235,811
2022-10-11	9.740	10.260	9.570	9.810	9.719	275,309
2022-10-07	10.350	10.370	9.840	9.840	9.749	236,996
2022-10-06	10.450	10.640	10.250	10.620	10.522	256,204
2022-10-05	10.140	10.530	10.060	10.520	10.423	265,496
2022-10-04	10.460	10.550	10.250	10.420	10.324	381,068
2022-10-03	10.060	10.450	9.960	10.190	10.096	440,465
2022-09-30	9.480	10.090	9.360	9.970	9.878	483,718
2022-09-29	8.870	9.490	8.870	9.450	9.363	481,985
2022-09-28	8.220	9.070	8.200	9.030	8.947	676,301
2022-09-27	8.350	8.570	8.070	8.070	7.995	513,395
2022-09-26	8.680	8.680	8.140	8.240	8.164	536,566

← NewerPage 17 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.