Torex Gold Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	10.880	11.010	10.370	10.500	10.403	252,344
2022-06-28	11.400	11.400	10.710	10.800	10.700	312,973
2022-06-27	11.180	11.390	11.140	11.350	11.245	186,013
2022-06-24	11.000	11.270	10.850	11.210	11.106	246,154
2022-06-23	11.340	11.480	10.875	11.010	10.908	222,897
2022-06-22	11.630	11.810	11.380	11.390	11.285	150,641
2022-06-21	11.450	11.970	11.410	11.690	11.582	156,507
2022-06-20	11.910	11.910	11.310	11.440	11.334	172,779
2022-06-17	12.000	12.100	11.750	11.900	11.790	508,584
2022-06-16	11.730	12.320	11.630	12.070	11.958	226,585
2022-06-15	12.240	12.280	11.750	11.920	11.810	255,477
2022-06-14	12.120	12.250	11.840	11.950	11.840	199,819
2022-06-13	12.570	12.730	12.090	12.140	12.028	476,299
2022-06-10	12.500	13.250	12.320	13.150	13.028	313,014
2022-06-09	12.850	12.960	12.500	12.530	12.414	145,588
2022-06-08	12.770	13.000	12.530	12.910	12.791	222,501
2022-06-07	12.730	13.120	12.680	12.860	12.741	121,175
2022-06-06	13.010	13.060	12.620	12.770	12.652	197,166
2022-06-03	13.100	13.230	12.870	12.890	12.771	156,135
2022-06-02	12.740	13.300	12.720	13.240	13.118	225,637
2022-06-01	12.510	12.760	12.330	12.600	12.484	176,670
2022-05-31	12.970	13.190	12.360	12.420	12.305	554,772
2022-05-30	12.890	13.080	12.890	12.990	12.870	57,870
2022-05-27	13.290	13.340	12.740	12.910	12.791	355,189
2022-05-26	13.260	13.420	13.000	13.220	13.098	265,481
2022-05-25	13.380	13.470	13.210	13.310	13.187	144,359
2022-05-24	13.420	13.500	13.130	13.450	13.326	171,344
2022-05-20	13.270	13.450	13.090	13.270	13.147	195,292
2022-05-19	12.670	13.440	12.670	13.280	13.157	232,655
2022-05-18	12.630	12.730	12.250	12.480	12.365	202,922
2022-05-17	12.950	12.950	12.530	12.640	12.523	287,680
2022-05-16	12.560	12.820	12.500	12.740	12.622	214,378
2022-05-13	12.010	12.700	12.010	12.500	12.384	256,094
2022-05-12	12.200	12.455	11.780	12.130	12.018	456,070
2022-05-11	12.400	12.590	11.880	12.070	11.958	307,239
2022-05-10	12.740	12.870	12.100	12.290	12.176	301,863
2022-05-09	13.320	13.450	12.630	12.690	12.573	231,480
2022-05-06	14.000	14.110	13.600	13.680	13.554	179,997
2022-05-05	14.730	14.750	13.990	14.110	13.980	178,255
2022-05-04	14.210	14.610	14.060	14.550	14.415	194,332
2022-05-03	13.990	14.350	13.910	14.210	14.079	166,840
2022-05-02	14.060	14.090	13.730	13.950	13.821	174,140
2022-04-29	14.270	14.570	14.130	14.380	14.247	281,970
2022-04-28	13.660	14.200	13.510	14.120	13.989	204,772
2022-04-27	13.630	13.850	13.530	13.560	13.435	146,028
2022-04-26	14.250	14.250	13.740	13.740	13.613	162,424
2022-04-25	14.090	14.250	13.770	14.130	13.999	274,778
2022-04-22	14.650	15.050	14.510	14.610	14.475	186,559
2022-04-21	15.500	15.500	14.740	14.940	14.802	262,082
2022-04-20	15.380	15.580	15.205	15.550	15.406	278,321
2022-04-19	15.650	15.680	15.390	15.560	15.416	204,887
2022-04-18	16.360	16.440	15.825	15.850	15.703	273,764
2022-04-14	16.270	16.320	16.010	16.160	16.011	219,361
2022-04-13	15.810	16.290	15.660	16.280	16.129	583,999
2022-04-12	15.750	15.990	15.560	15.650	15.505	389,318
2022-04-11	15.760	15.870	15.300	15.500	15.357	382,205
2022-04-08	15.050	15.670	15.020	15.500	15.357	586,033
2022-04-07	14.670	15.200	14.550	14.990	14.851	377,923
2022-04-06	14.690	14.900	14.580	14.690	14.554	236,684
2022-04-05	15.480	15.640	14.700	14.750	14.614	295,285

← NewerPage 19 of 21 · 1,259 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.