Torex Gold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 28.680 | 29.350 | 28.290 | 28.670 | 28.405 | 185,511 |
| 2024-11-15 | 27.920 | 28.470 | 27.500 | 27.600 | 27.345 | 185,642 |
| 2024-11-14 | 26.850 | 28.190 | 26.570 | 27.860 | 27.602 | 224,341 |
| 2024-11-13 | 28.180 | 28.390 | 27.450 | 27.590 | 27.335 | 233,695 |
| 2024-11-12 | 27.000 | 28.260 | 27.000 | 27.960 | 27.701 | 264,207 |
| 2024-11-11 | 28.140 | 28.790 | 27.520 | 28.150 | 27.890 | 235,918 |
| 2024-11-08 | 30.550 | 30.590 | 29.060 | 29.740 | 29.465 | 283,556 |
| 2024-11-07 | 29.170 | 31.030 | 29.090 | 30.740 | 30.456 | 231,343 |
| 2024-11-06 | 27.560 | 29.090 | 27.560 | 28.630 | 28.365 | 313,591 |
| 2024-11-05 | 29.640 | 29.720 | 29.060 | 29.450 | 29.178 | 217,485 |
| 2024-11-04 | 30.140 | 30.570 | 29.395 | 29.480 | 29.207 | 173,526 |
| 2024-11-01 | 30.070 | 30.490 | 29.520 | 30.050 | 29.772 | 277,974 |
| 2024-10-31 | 29.800 | 30.330 | 29.100 | 30.030 | 29.752 | 339,815 |
| 2024-10-30 | 30.260 | 30.370 | 28.810 | 30.240 | 29.960 | 255,872 |
| 2024-10-29 | 29.950 | 30.340 | 29.640 | 30.300 | 30.020 | 197,896 |
| 2024-10-28 | 29.790 | 29.960 | 29.600 | 29.720 | 29.445 | 192,365 |
| 2024-10-25 | 30.480 | 30.600 | 29.620 | 29.920 | 29.643 | 217,990 |
| 2024-10-24 | 30.900 | 30.950 | 29.870 | 30.950 | 30.664 | 202,099 |
| 2024-10-23 | 30.750 | 30.940 | 30.420 | 30.800 | 30.515 | 120,376 |
| 2024-10-22 | 30.850 | 31.270 | 30.500 | 31.090 | 30.802 | 176,343 |
| 2024-10-21 | 31.670 | 32.100 | 30.520 | 30.570 | 30.287 | 350,347 |
| 2024-10-18 | 30.000 | 31.320 | 29.870 | 30.990 | 30.703 | 250,875 |
| 2024-10-17 | 29.650 | 30.340 | 29.420 | 29.720 | 29.445 | 330,737 |
| 2024-10-16 | 29.890 | 30.080 | 29.390 | 29.430 | 29.158 | 183,667 |
| 2024-10-15 | 29.050 | 29.940 | 28.850 | 29.670 | 29.396 | 224,241 |
| 2024-10-11 | 29.280 | 29.970 | 29.010 | 29.140 | 28.871 | 420,187 |
| 2024-10-10 | 27.160 | 29.080 | 27.160 | 29.030 | 28.762 | 326,965 |
| 2024-10-09 | 26.390 | 26.920 | 25.960 | 26.660 | 26.413 | 163,928 |
| 2024-10-08 | 25.940 | 26.510 | 25.600 | 26.440 | 26.195 | 384,023 |
| 2024-10-07 | 26.060 | 27.000 | 25.520 | 26.090 | 25.849 | 210,499 |
| 2024-10-04 | 25.830 | 26.880 | 25.830 | 26.440 | 26.195 | 230,364 |
| 2024-10-03 | 25.640 | 26.050 | 25.410 | 25.980 | 25.740 | 172,376 |
| 2024-10-02 | 25.950 | 26.220 | 25.380 | 25.700 | 25.462 | 178,120 |
| 2024-10-01 | 26.110 | 26.350 | 25.740 | 25.980 | 25.740 | 140,361 |
| 2024-09-30 | 25.490 | 25.870 | 25.250 | 25.810 | 25.571 | 220,152 |
| 2024-09-27 | 26.800 | 26.800 | 25.730 | 25.950 | 25.710 | 194,881 |
| 2024-09-26 | 27.130 | 27.320 | 26.880 | 26.970 | 26.721 | 182,090 |
| 2024-09-25 | 26.740 | 27.110 | 26.700 | 26.780 | 26.532 | 170,797 |
| 2024-09-24 | 25.500 | 27.010 | 25.310 | 26.690 | 26.443 | 274,232 |
| 2024-09-23 | 25.430 | 25.950 | 24.890 | 25.460 | 25.225 | 549,613 |
| 2024-09-20 | 25.440 | 25.790 | 25.130 | 25.590 | 25.353 | 465,116 |
| 2024-09-19 | 26.360 | 26.360 | 24.880 | 25.170 | 24.937 | 329,042 |
| 2024-09-18 | 26.250 | 27.060 | 25.490 | 25.510 | 25.274 | 316,764 |
| 2024-09-17 | 25.730 | 26.410 | 25.560 | 26.170 | 25.928 | 309,829 |
| 2024-09-16 | 25.900 | 26.030 | 25.330 | 25.920 | 25.680 | 208,851 |
| 2024-09-13 | 26.370 | 26.370 | 25.650 | 25.800 | 25.561 | 317,472 |
| 2024-09-12 | 25.000 | 26.160 | 24.990 | 25.740 | 25.502 | 445,065 |
| 2024-09-11 | 24.750 | 24.820 | 24.170 | 24.550 | 24.323 | 114,921 |
| 2024-09-10 | 24.300 | 25.000 | 24.210 | 24.970 | 24.739 | 145,160 |
| 2024-09-09 | 24.130 | 24.320 | 23.510 | 24.240 | 24.016 | 227,868 |
| 2024-09-06 | 25.010 | 25.010 | 23.690 | 23.800 | 23.580 | 270,091 |
| 2024-09-05 | 24.540 | 25.130 | 24.250 | 24.880 | 24.650 | 348,795 |
| 2024-09-04 | 24.710 | 25.020 | 23.910 | 24.000 | 23.778 | 283,289 |
| 2024-09-03 | 25.550 | 25.550 | 24.480 | 25.080 | 24.848 | 237,579 |
| 2024-08-30 | 26.000 | 26.220 | 25.740 | 26.000 | 25.760 | 232,302 |
| 2024-08-29 | 25.870 | 26.320 | 25.740 | 25.990 | 25.750 | 267,677 |
| 2024-08-28 | 26.210 | 26.270 | 25.120 | 25.710 | 25.472 | 338,006 |
| 2024-08-27 | 26.310 | 26.850 | 26.160 | 26.590 | 26.344 | 219,804 |
| 2024-08-26 | 26.760 | 26.800 | 26.250 | 26.660 | 26.413 | 231,965 |
| 2024-08-23 | 26.210 | 26.630 | 25.570 | 26.570 | 26.324 | 203,874 |
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.