Torex Gold Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	8.960	9.120	8.520	8.660	8.580	393,593
2022-09-22	9.440	9.600	9.220	9.250	9.164	185,673
2022-09-21	9.330	9.740	9.180	9.400	9.313	323,689
2022-09-20	9.320	9.470	9.010	9.280	9.194	245,367
2022-09-19	9.020	9.480	9.000	9.470	9.382	317,269
2022-09-16	8.860	9.380	8.830	9.120	9.036	1,367,290
2022-09-15	9.100	9.200	8.900	8.990	8.907	486,360
2022-09-14	9.500	9.560	9.210	9.250	9.164	361,969
2022-09-13	9.550	9.730	9.350	9.450	9.363	323,174
2022-09-12	9.810	10.130	9.510	9.880	9.789	473,902
2022-09-09	9.640	9.650	9.210	9.510	9.422	374,333
2022-09-08	9.560	9.670	9.250	9.500	9.412	409,714
2022-09-07	9.360	9.720	9.170	9.700	9.610	244,071
2022-09-06	9.610	9.870	9.360	9.390	9.303	170,751
2022-09-02	9.440	9.830	9.180	9.640	9.551	229,903
2022-09-01	9.520	9.630	9.270	9.290	9.204	177,705
2022-08-31	9.670	9.930	9.610	9.750	9.660	236,151
2022-08-30	9.920	9.920	9.700	9.750	9.660	172,550
2022-08-29	10.040	10.145	9.810	9.960	9.868	196,342
2022-08-26	10.580	10.630	10.020	10.120	10.026	170,261
2022-08-25	10.770	10.770	10.450	10.620	10.522	171,682
2022-08-24	10.180	10.670	10.090	10.670	10.571	290,784
2022-08-23	10.150	10.540	10.130	10.240	10.145	149,862
2022-08-22	10.170	10.330	10.060	10.150	10.056	250,737
2022-08-19	10.470	10.560	10.310	10.330	10.235	225,440
2022-08-18	10.500	10.660	10.390	10.550	10.452	198,852
2022-08-17	10.520	10.590	10.140	10.500	10.403	331,193
2022-08-16	10.640	10.685	10.460	10.630	10.532	311,703
2022-08-15	11.020	11.070	10.640	10.660	10.561	394,999
2022-08-12	11.220	11.450	11.150	11.270	11.166	186,052
2022-08-11	11.240	11.430	11.060	11.120	11.017	174,353
2022-08-10	11.310	11.500	11.130	11.230	11.126	249,379
2022-08-09	11.410	11.460	10.920	11.190	11.087	239,182
2022-08-08	10.890	11.390	10.830	11.330	11.225	601,454
2022-08-05	10.510	10.780	10.340	10.760	10.661	417,159
2022-08-04	9.660	10.920	9.660	10.720	10.621	602,463
2022-08-03	9.750	9.920	9.250	9.380	9.293	301,295
2022-08-02	9.870	10.080	9.700	9.800	9.709	295,216
2022-07-29	9.700	9.800	9.500	9.750	9.660	337,136
2022-07-28	9.620	9.980	9.470	9.660	9.571	325,313
2022-07-27	9.080	9.400	8.880	9.380	9.293	290,693
2022-07-26	8.890	9.380	8.860	9.050	8.966	376,200
2022-07-25	9.050	9.060	8.700	8.850	8.768	271,217
2022-07-22	9.310	9.480	9.050	9.070	8.986	317,771
2022-07-21	9.170	9.480	9.140	9.250	9.164	229,106
2022-07-20	9.310	9.440	9.100	9.160	9.075	182,009
2022-07-19	9.290	9.530	9.160	9.360	9.273	170,720
2022-07-18	9.190	9.350	9.130	9.190	9.105	108,728
2022-07-15	9.280	9.310	8.850	9.030	8.947	252,204
2022-07-14	8.800	9.340	8.540	9.240	9.155	365,412
2022-07-13	9.120	9.430	8.810	9.100	9.016	525,128
2022-07-12	8.940	9.000	8.600	8.840	8.758	380,753
2022-07-11	9.000	9.190	8.880	8.960	8.877	255,447
2022-07-08	9.400	9.400	9.080	9.110	9.026	421,496
2022-07-07	9.110	9.550	9.060	9.340	9.254	392,761
2022-07-06	9.330	9.380	8.800	9.090	9.006	331,058
2022-07-05	10.030	10.070	9.170	9.340	9.254	385,502
2022-07-04	9.970	10.240	9.910	10.190	10.096	177,874
2022-06-30	10.400	10.450	9.920	9.940	9.848	324,748
2022-06-29	10.880	11.010	10.370	10.500	10.403	252,344

← NewerPage 18 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.