Torex Gold Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	12.050	12.140	11.810	11.950	11.840	226,656
2022-01-06	12.440	12.440	11.970	12.020	11.909	434,412
2022-01-05	13.230	13.440	12.650	12.680	12.563	297,533
2022-01-04	13.060	13.270	12.800	13.130	13.009	211,240
2021-12-31	13.260	13.310	13.100	13.150	13.028	121,056
2021-12-30	13.050	13.260	13.000	13.120	12.999	190,040
2021-12-29	13.090	13.150	12.810	13.030	12.910	252,568
2021-12-24	13.380	13.380	13.245	13.320	13.197	32,267
2021-12-23	13.290	13.380	13.060	13.290	13.167	117,687
2021-12-22	13.170	13.270	12.950	13.240	13.118	192,668
2021-12-21	13.100	13.260	12.970	13.220	13.098	214,557
2021-12-20	13.000	13.050	12.740	13.040	12.919	180,137
2021-12-17	12.990	13.290	12.960	13.020	12.900	1,106,633
2021-12-16	12.330	12.990	12.320	12.900	12.781	604,418
2021-12-15	12.330	12.350	11.790	12.070	11.958	537,994
2021-12-14	12.500	12.620	12.340	12.340	12.226	369,777
2021-12-13	12.660	12.920	12.620	12.740	12.622	280,512
2021-12-10	12.940	12.940	12.680	12.690	12.573	195,481
2021-12-09	13.190	13.240	12.710	12.760	12.642	446,832
2021-12-08	13.080	13.410	13.080	13.350	13.227	401,307
2021-12-07	13.100	13.410	13.070	13.150	13.028	409,874
2021-12-06	13.080	13.330	12.900	13.040	12.919	194,870
2021-12-03	13.170	13.190	12.850	13.080	12.959	252,082
2021-12-02	13.430	13.460	12.860	13.150	13.028	270,002
2021-12-01	14.200	14.240	13.390	13.390	13.266	386,327
2021-11-30	14.140	14.610	13.920	13.990	13.861	460,352
2021-11-29	14.200	14.260	14.010	14.030	13.900	380,791
2021-11-26	14.920	14.920	14.220	14.260	14.128	238,596
2021-11-25	14.960	14.960	14.625	14.640	14.505	87,638
2021-11-24	14.690	14.940	14.650	14.820	14.683	176,377
2021-11-23	15.120	15.290	14.650	14.790	14.653	608,736
2021-11-22	15.370	15.550	15.030	15.350	15.208	695,471
2021-11-19	15.770	16.040	15.580	15.620	15.476	214,037
2021-11-18	16.030	16.290	15.770	15.820	15.674	283,023
2021-11-17	16.260	16.655	16.120	16.180	16.030	286,689
2021-11-16	16.240	16.380	15.870	16.050	15.902	208,393
2021-11-15	16.100	16.340	15.990	16.210	16.060	225,758
2021-11-12	15.890	16.240	15.810	16.100	15.951	237,323
2021-11-11	15.910	16.110	15.770	16.000	15.852	253,653
2021-11-10	15.460	15.670	15.270	15.580	15.436	368,713
2021-11-09	14.670	15.130	14.570	15.080	14.941	467,791
2021-11-08	14.870	15.000	14.500	14.580	14.445	574,383
2021-11-05	14.250	14.830	14.100	14.830	14.693	281,929
2021-11-04	14.690	14.920	14.100	14.140	14.009	339,564
2021-11-03	14.450	14.590	13.800	14.520	14.386	362,138
2021-11-02	14.260	14.430	14.070	14.270	14.138	159,974
2021-11-01	14.460	14.570	14.300	14.380	14.247	166,220
2021-10-29	14.610	14.680	14.350	14.390	14.257	372,033
2021-10-28	14.770	14.790	14.490	14.660	14.524	187,148
2021-10-27	14.930	15.030	14.630	14.710	14.574	243,280
2021-10-26	14.810	14.870	14.580	14.810	14.673	264,418
2021-10-25	14.750	14.970	14.650	14.880	14.742	184,209
2021-10-22	14.570	15.100	14.560	14.630	14.495	247,709
2021-10-21	14.380	14.460	14.250	14.400	14.267	648,576
2021-10-20	14.200	14.510	14.100	14.460	14.326	263,296
2021-10-19	14.540	14.540	13.980	14.130	13.999	213,875
2021-10-18	14.300	14.375	14.040	14.220	14.089	274,935
2021-10-15	13.800	14.490	13.760	14.310	14.178	489,367
2021-10-14	13.820	14.180	13.600	14.150	14.019	397,315

← NewerPage 21 of 21 · 1,259 trading days

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.