Torex Gold Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	15.450	15.900	15.300	15.490	15.347	335,089
2022-04-01	15.150	15.600	14.500	15.350	15.208	737,992
2022-03-31	15.930	16.185	15.660	15.700	15.555	485,411
2022-03-30	15.990	16.340	15.870	15.910	15.763	273,733
2022-03-29	15.430	16.040	15.340	16.010	15.862	270,253
2022-03-28	16.140	16.140	15.775	15.820	15.674	266,438
2022-03-25	16.030	16.440	15.880	16.400	16.248	444,498
2022-03-24	16.370	16.400	16.020	16.030	15.882	317,154
2022-03-23	16.080	16.300	15.870	16.290	16.139	470,188
2022-03-22	16.340	16.380	15.870	15.970	15.822	299,442
2022-03-21	16.310	16.560	16.260	16.350	16.199	225,022
2022-03-18	16.200	16.350	16.000	16.210	16.060	1,178,175
2022-03-17	16.210	16.790	16.130	16.380	16.229	399,893
2022-03-16	15.990	16.220	15.780	16.120	15.971	404,138
2022-03-15	16.000	16.470	15.830	16.250	16.100	398,249
2022-03-14	17.190	17.230	16.100	16.400	16.248	438,987
2022-03-11	16.720	17.240	16.650	17.110	16.952	344,739
2022-03-10	16.800	17.430	16.780	17.310	17.150	522,172
2022-03-09	16.150	16.770	15.950	16.760	16.605	694,279
2022-03-08	16.590	17.400	16.450	16.800	16.645	1,057,406
2022-03-07	16.860	16.860	16.320	16.500	16.347	525,389
2022-03-04	16.550	16.800	16.250	16.700	16.546	489,864
2022-03-03	16.470	16.730	16.320	16.730	16.575	214,990
2022-03-02	16.560	16.790	16.410	16.500	16.347	305,655
2022-03-01	16.220	16.810	16.220	16.790	16.635	301,348
2022-02-28	15.990	16.150	15.620	16.080	15.931	451,349
2022-02-25	14.970	15.980	14.950	15.860	15.713	474,667
2022-02-24	16.160	16.570	14.945	15.250	15.109	660,157
2022-02-23	15.240	15.970	15.180	15.960	15.812	534,365
2022-02-22	15.610	15.740	15.140	15.270	15.129	393,956
2022-02-18	15.440	15.720	15.420	15.510	15.367	301,301
2022-02-17	15.210	15.830	15.190	15.500	15.357	660,894
2022-02-16	14.690	15.080	14.660	14.980	14.841	257,992
2022-02-15	14.190	14.720	13.980	14.640	14.505	311,021
2022-02-14	14.250	14.660	14.250	14.550	14.415	285,985
2022-02-11	13.490	14.410	13.490	14.200	14.069	447,782
2022-02-10	13.690	13.870	13.360	13.480	13.355	268,780
2022-02-09	13.770	13.990	13.640	13.690	13.563	277,456
2022-02-08	13.380	13.790	13.270	13.760	13.633	762,266
2022-02-07	12.920	13.390	12.790	13.360	13.236	383,635
2022-02-04	12.260	12.860	12.260	12.820	12.701	315,254
2022-02-03	12.420	12.660	12.160	12.380	12.266	283,077
2022-02-02	12.730	12.800	12.450	12.520	12.404	268,834
2022-02-01	12.620	12.870	12.520	12.720	12.602	155,781
2022-01-31	12.340	12.560	12.220	12.460	12.345	399,318
2022-01-28	12.010	12.250	11.910	12.230	12.117	350,841
2022-01-27	12.060	12.360	11.930	12.090	11.978	317,084
2022-01-26	12.750	12.870	12.210	12.250	12.137	431,824
2022-01-25	12.340	12.990	12.340	12.970	12.850	386,090
2022-01-24	12.570	12.690	12.080	12.480	12.365	332,999
2022-01-21	12.870	12.920	12.510	12.660	12.543	304,169
2022-01-20	13.060	13.220	12.820	12.840	12.721	487,955
2022-01-19	12.420	13.280	12.380	13.100	12.979	549,147
2022-01-18	12.350	12.550	12.120	12.300	12.186	180,349
2022-01-17	12.420	12.500	12.310	12.370	12.256	48,139
2022-01-14	12.600	12.600	12.230	12.420	12.305	246,229
2022-01-13	12.690	12.840	12.530	12.550	12.434	226,246
2022-01-12	12.590	12.710	12.320	12.680	12.563	221,952
2022-01-11	12.380	12.570	12.260	12.550	12.434	346,610
2022-01-10	11.940	12.350	11.920	12.340	12.226	305,365

← NewerPage 20 of 21 · 1,254 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.