Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Torex Gold Resources Inc (OP: TORXF )

13.87 -0.23 (-1.63%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 14.43 14.48 14.14 14.14 12,891 -0.73(-4.91%)
Apr 29, 2024 14.56 15.00 14.48 14.87 44,708 +0.31(+2.13%)
Apr 26, 2024 14.55 14.85 14.48 14.56 13,359 +0.01(+0.10%)
Apr 25, 2024 14.40 14.62 14.00 14.55 12,598 +0.33(+2.29%)
Apr 24, 2024 14.18 14.22 14.13 14.22 13,037 -0.09(-0.63%)
Apr 23, 2024 14.30 14.50 14.13 14.31 41,390 +0.06(+0.39%)
Apr 22, 2024 13.87 14.75 13.87 14.25 48,278 -0.54(-3.62%)
Apr 19, 2024 14.41 15.02 14.41 14.79 53,078 +0.36(+2.49%)
Apr 18, 2024 14.30 14.47 14.24 14.43 21,633 +0.12(+0.84%)
Apr 17, 2024 14.15 14.60 14.15 14.31 47,333 +0.20(+1.42%)
Apr 16, 2024 13.88 14.24 13.76 14.11 29,538 -0.04(-0.27%)
Apr 15, 2024 14.15 14.25 13.75 14.15 40,965 +0.01(+0.06%)
Apr 12, 2024 14.20 15.15 14.05 14.14 110,306 -0.24(-1.67%)
Apr 11, 2024 14.50 14.50 14.05 14.38 22,787 +0.06(+0.39%)
Apr 10, 2024 14.29 14.74 14.10 14.32 33,229 -0.44(-2.95%)
Apr 09, 2024 15.00 15.00 14.59 14.76 58,075 -0.05(-0.34%)
Apr 08, 2024 14.60 14.81 14.35 14.81 38,797 +0.22(+1.48%)
Apr 05, 2024 14.40 14.96 14.09 14.59 21,197 +0.16(+1.14%)
Apr 04, 2024 14.83 14.89 14.43 14.43 35,153 -0.50(-3.35%)
Apr 03, 2024 15.30 15.30 14.48 14.93 20,298 +0.50(+3.48%)
Apr 02, 2024 14.52 14.52 14.14 14.43 24,287 -0.05(-0.36%)
Apr 01, 2024 14.44 15.00 14.26 14.48 43,103 -0.27(-1.83%)
Mar 28, 2024 14.20 14.85 13.95 14.75 29,028 +0.68(+4.83%)
Mar 27, 2024 13.57 14.13 13.57 14.07 15,788 +0.79(+5.95%)
Mar 26, 2024 13.59 13.62 13.28 13.28 32,953 -0.22(-1.63%)
Mar 25, 2024 12.90 13.68 12.90 13.50 14,893 +0.21(+1.58%)
Mar 22, 2024 14.07 14.07 13.28 13.29 8,278 -0.41(-2.99%)
Mar 21, 2024 14.15 14.25 13.70 13.70 89,517 -0.22(-1.58%)
Mar 20, 2024 13.05 14.02 13.04 13.92 105,355 +0.84(+6.42%)
Mar 19, 2024 13.48 13.48 13.05 13.08 30,244 -0.50(-3.68%)
Mar 18, 2024 13.57 13.60 13.35 13.58 61,606 +0.01(+0.07%)
Mar 15, 2024 13.50 13.68 13.41 13.57 38,937 +0.17(+1.25%)
Mar 14, 2024 13.35 13.41 13.30 13.40 16,470 -0.02(-0.17%)
Mar 13, 2024 12.89 13.56 12.89 13.43 82,496 +0.54(+4.15%)
Mar 12, 2024 12.65 12.89 12.65 12.89 31,818 -0.03(-0.23%)
Mar 11, 2024 13.12 13.12 12.74 12.92 34,534 -0.18(-1.37%)
Mar 08, 2024 13.82 13.82 13.04 13.10 57,031 +0.05(+0.38%)
Mar 07, 2024 12.68 13.06 12.63 13.05 34,144 +0.37(+2.92%)
Mar 06, 2024 12.76 13.00 12.59 12.68 54,345 +0.00(+0.00%)
Mar 05, 2024 12.07 12.71 11.93 12.68 85,182 +0.78(+6.55%)
Mar 04, 2024 11.50 11.90 11.28 11.90 18,218 +0.73(+6.54%)
Mar 01, 2024 10.99 11.24 10.47 11.17 80,511 +0.78(+7.51%)
Feb 29, 2024 10.38 10.41 9.800 10.39 81,350 +0.19(+1.86%)
Feb 28, 2024 10.00 10.20 10.00 10.20 98,275 +0.15(+1.54%)
Feb 27, 2024 9.964 10.08 9.950 10.04 23,317 +0.11(+1.06%)
Feb 26, 2024 10.04 10.04 9.890 9.940 16,647 -0.29(-2.86%)
Feb 23, 2024 10.15 10.25 9.790 10.23 19,525 -0.09(-0.89%)
Feb 22, 2024 10.45 10.69 10.32 10.32 55,256 -0.15(-1.38%)
Feb 21, 2024 10.23 10.48 10.23 10.47 25,118 +0.11(+1.06%)
Feb 20, 2024 10.41 10.41 10.17 10.36 39,951 +0.00(+0.02%)
Feb 16, 2024 10.09 10.39 10.09 10.36 39,417 +0.20(+1.96%)
Feb 15, 2024 10.00 10.16 9.830 10.16 27,765 +0.44(+4.52%)
Feb 14, 2024 9.622 9.812 9.622 9.720 11,878 +0.16(+1.67%)
Feb 13, 2024 9.660 10.00 9.460 9.560 42,229 -0.61(-6.00%)
Feb 12, 2024 10.10 10.24 10.09 10.17 23,163 +0.10(+0.94%)
Feb 09, 2024 10.06 10.18 9.880 10.07 20,583 -0.36(-3.40%)
Feb 08, 2024 10.13 10.59 10.13 10.43 39,132 +0.40(+3.99%)
Feb 07, 2024 9.660 10.04 9.660 10.03 182,102 +0.11(+1.11%)
Feb 06, 2024 9.770 9.920 9.660 9.920 25,017 +0.05(+0.51%)
Feb 05, 2024 10.04 10.04 9.760 9.870 34,991 -0.37(-3.59%)
Feb 02, 2024 10.03 10.28 10.00 10.24 25,877 -0.25(-2.40%)
Feb 01, 2024 10.16 10.60 10.16 10.49 58,762 +0.20(+1.90%)
Jan 31, 2024 10.19 10.50 10.19 10.29 26,853 +0.03(+0.32%)
Jan 30, 2024 10.44 10.44 10.17 10.26 32,517 -0.19(-1.82%)
Jan 29, 2024 10.20 10.52 10.20 10.45 33,180 -0.08(-0.76%)
Jan 26, 2024 10.36 10.56 10.36 10.53 15,998 +0.14(+1.35%)
Jan 25, 2024 10.37 10.45 10.26 10.39 56,693 +0.10(+0.97%)
Jan 24, 2024 10.46 10.46 10.24 10.29 50,369 -0.38(-3.56%)
Jan 23, 2024 10.68 10.80 10.66 10.67 12,526 +0.39(+3.79%)
Jan 22, 2024 10.40 10.44 10.27 10.28 25,134 -0.18(-1.72%)
Jan 19, 2024 10.56 10.61 10.45 10.46 17,972 -0.19(-1.78%)
Jan 18, 2024 10.76 10.78 10.60 10.65 20,681 -0.12(-1.16%)
Jan 17, 2024 10.52 10.78 10.49 10.78 37,675 +0.12(+1.12%)
Jan 16, 2024 10.68 10.71 10.52 10.66 46,497 -0.53(-4.77%)
Jan 12, 2024 11.12 11.51 10.97 11.19 57,941 +0.53(+4.97%)
Jan 11, 2024 11.09 11.09 10.59 10.66 24,978 -0.46(-4.14%)
Jan 10, 2024 11.21 11.25 10.95 11.12 53,182 +0.57(+5.40%)
Jan 09, 2024 10.41 10.60 10.37 10.55 26,411 +0.13(+1.25%)
Jan 08, 2024 10.40 10.59 10.35 10.42 33,381 -0.01(-0.10%)
Jan 05, 2024 10.74 10.74 10.40 10.43 25,440 -0.04(-0.39%)
Jan 04, 2024 10.28 10.48 10.27 10.47 18,224 +0.09(+0.88%)
Jan 03, 2024 10.40 10.62 10.30 10.38 119,894 -0.41(-3.80%)
Jan 02, 2024 10.54 11.03 10.54 10.79 34,676 -0.23(-2.09%)
Dec 29, 2023 11.13 11.20 10.83 11.02 36,281 -0.17(-1.54%)
Dec 28, 2023 11.92 11.93 11.18 11.19 51,393 -0.69(-5.78%)
Dec 27, 2023 11.39 12.07 11.39 11.88 44,135 -0.12(-1.00%)
Dec 26, 2023 12.17 12.49 11.66 12.00 15,831 +0.16(+1.37%)
Dec 22, 2023 11.50 12.26 11.40 11.84 125,545 +0.60(+5.36%)
Dec 21, 2023 11.17 11.23 11.02 11.23 52,652 +0.39(+3.56%)
Dec 20, 2023 10.95 11.19 10.85 10.85 45,067 -0.16(-1.47%)
Dec 19, 2023 10.60 11.02 10.54 11.01 24,932 +0.50(+4.79%)
Dec 18, 2023 10.68 10.68 10.46 10.51 33,782 +0.01(+0.07%)
Dec 15, 2023 10.81 10.97 10.46 10.50 105,160 -0.35(-3.23%)
Dec 14, 2023 11.20 11.35 10.80 10.85 103,483 -0.03(-0.28%)
Dec 13, 2023 9.860 10.89 9.860 10.88 85,359 +1.02(+10.34%)
Dec 12, 2023 10.06 10.06 9.740 9.860 42,005 -0.32(-3.14%)
Dec 11, 2023 10.00 10.18 9.860 10.18 64,656 -0.04(-0.44%)
Dec 08, 2023 10.21 10.38 10.04 10.22 28,425 -0.09(-0.82%)
Dec 07, 2023 10.39 10.53 10.19 10.31 37,883 -0.13(-1.25%)
Dec 06, 2023 10.33 10.95 10.33 10.44 17,586 -0.04(-0.37%)
Dec 05, 2023 11.01 11.01 10.43 10.48 27,325 -0.85(-7.51%)
Dec 04, 2023 11.49 11.49 11.17 11.33 78,075 -0.16(-1.43%)
Dec 01, 2023 11.00 11.60 10.82 11.49 100,417 +0.72(+6.65%)
Nov 30, 2023 10.88 10.91 10.69 10.78 30,065 -0.10(-0.94%)
Nov 29, 2023 10.75 10.91 10.71 10.88 20,704 +0.40(+3.81%)
Nov 28, 2023 9.880 10.69 9.880 10.48 67,205 +0.28(+2.76%)
Nov 27, 2023 9.930 10.20 9.803 10.20 53,045 +0.34(+3.45%)
Nov 24, 2023 9.390 9.860 9.390 9.860 13,493 +0.46(+4.92%)
Nov 22, 2023 9.550 9.550 9.360 9.398 17,285 -0.20(-2.11%)
Nov 21, 2023 10.05 10.05 9.583 9.600 52,349 +0.24(+2.54%)
Nov 20, 2023 9.372 9.477 9.300 9.362 33,228 -0.18(-1.91%)
Nov 17, 2023 9.658 9.658 9.518 9.544 15,918 -0.20(-2.01%)
Nov 16, 2023 9.590 9.760 9.504 9.740 48,527 +0.50(+5.41%)
Nov 15, 2023 9.900 9.900 9.087 9.240 32,794 -0.38(-3.97%)
Nov 14, 2023 10.19 10.19 9.235 9.622 33,990 +0.47(+5.13%)
Nov 13, 2023 9.000 9.290 9.000 9.152 36,246 -0.20(-2.12%)
Nov 10, 2023 9.440 9.543 9.258 9.350 18,706 -0.27(-2.81%)
Nov 09, 2023 9.400 9.760 9.400 9.620 10,020 +0.22(+2.34%)
Nov 08, 2023 9.920 9.920 9.400 9.400 21,964 -0.55(-5.53%)
Nov 07, 2023 9.716 10.00 9.701 9.950 16,266 -0.29(-2.83%)
Nov 06, 2023 9.630 10.49 9.630 10.24 29,420 +0.03(+0.29%)
Nov 03, 2023 9.570 10.32 9.500 10.21 97,578 +0.64(+6.69%)
Nov 02, 2023 9.790 9.790 9.510 9.570 34,896 -0.06(-0.62%)
Nov 01, 2023 9.630 9.796 9.590 9.630 24,685 +0.00(+0.02%)
Oct 31, 2023 10.00 10.03 9.540 9.628 25,287 -0.38(-3.75%)
Oct 30, 2023 10.33 10.33 9.980 10.00 18,966 -0.21(-2.06%)
Oct 27, 2023 9.430 10.22 9.430 10.21 54,667 +0.31(+3.12%)
Oct 26, 2023 9.700 9.905 9.500 9.905 55,686 -0.04(-0.36%)
Oct 25, 2023 9.970 10.04 9.900 9.941 9,677 -0.18(-1.77%)
Oct 24, 2023 10.10 10.16 9.900 10.12 19,526 +0.10(+1.00%)
Oct 23, 2023 10.50 10.52 10.02 10.02 36,133 -0.56(-5.29%)
Oct 20, 2023 10.42 10.94 10.42 10.58 38,473 +0.21(+2.03%)
Oct 19, 2023 10.43 10.45 10.26 10.37 35,321 +0.01(+0.14%)
Oct 18, 2023 10.62 10.75 10.33 10.36 22,136 -0.15(-1.40%)
Oct 17, 2023 10.52 10.61 10.50 10.50 9,161 +0.02(+0.21%)
Oct 16, 2023 10.46 10.62 10.31 10.48 49,479 -0.19(-1.78%)
Oct 13, 2023 10.59 10.89 10.31 10.67 89,314 +0.86(+8.77%)
Oct 12, 2023 10.25 10.67 9.785 9.810 146,118 -1.03(-9.50%)
Oct 11, 2023 9.950 10.85 9.950 10.84 45,889 +0.38(+3.65%)
Oct 10, 2023 10.40 10.46 10.20 10.46 22,926 +0.03(+0.27%)
Oct 09, 2023 10.10 10.68 10.10 10.43 33,020 +0.38(+3.73%)
Oct 06, 2023 9.710 10.10 9.680 10.05 49,070 +0.27(+2.78%)
Oct 05, 2023 9.450 9.790 9.450 9.783 27,675 +0.16(+1.69%)
Oct 04, 2023 9.450 9.660 9.440 9.620 36,465 -0.07(-0.72%)
Oct 03, 2023 9.600 9.815 9.360 9.690 48,821 -0.15(-1.52%)
Oct 02, 2023 10.19 10.19 9.794 9.840 59,923 -0.58(-5.57%)
Sep 29, 2023 10.32 10.88 10.32 10.42 33,157 +0.10(+0.97%)
Sep 28, 2023 10.27 10.45 10.27 10.32 15,230 +0.02(+0.19%)
Sep 27, 2023 10.58 10.60 10.19 10.30 36,332 -0.21(-2.00%)
Sep 26, 2023 10.50 10.62 10.30 10.51 43,702 -0.12(-1.13%)
Sep 25, 2023 10.50 10.64 10.62 10.63 34,790 -0.04(-0.42%)
Sep 22, 2023 10.85 10.86 10.68 10.68 28,870 -0.10(-0.97%)
Sep 21, 2023 10.98 10.99 10.73 10.78 53,916 -0.32(-2.88%)
Sep 20, 2023 10.77 11.38 10.77 11.10 23,541 +0.34(+3.20%)
Sep 19, 2023 10.89 10.90 10.73 10.76 13,558 -0.12(-1.14%)
Sep 18, 2023 10.77 10.98 10.27 10.88 46,051 +0.24(+2.26%)
Sep 15, 2023 10.89 10.89 10.40 10.64 181,731 +0.15(+1.43%)
Sep 14, 2023 10.45 10.66 10.34 10.49 56,783 -0.07(-0.66%)
Sep 13, 2023 11.02 11.03 10.43 10.56 102,880 -0.46(-4.13%)
Sep 12, 2023 10.97 11.19 10.97 11.02 38,133 +0.04(+0.32%)
Sep 11, 2023 11.29 11.65 10.95 10.98 37,019 -0.02(-0.18%)
Sep 08, 2023 10.92 11.10 10.89 11.00 54,353 +0.11(+1.01%)
Sep 07, 2023 11.11 11.11 10.89 10.89 10,459 +0.04(+0.37%)
Sep 06, 2023 10.82 10.98 10.72 10.85 66,248 +0.05(+0.46%)
Sep 05, 2023 11.08 11.23 10.60 10.80 40,842 -0.44(-3.91%)
Sep 01, 2023 12.10 12.10 11.24 11.24 18,945 -0.33(-2.85%)
Aug 31, 2023 11.58 11.59 11.37 11.57 11,755 -0.15(-1.28%)
Aug 30, 2023 12.17 12.17 11.69 11.72 22,189 -0.31(-2.58%)
Aug 29, 2023 11.66 12.06 11.66 12.03 23,137 +0.38(+3.28%)
Aug 28, 2023 10.98 11.66 10.79 11.65 13,821 +0.36(+3.19%)
Aug 25, 2023 11.25 11.47 11.25 11.29 8,317 +0.11(+0.97%)
Aug 24, 2023 10.84 11.34 10.78 11.18 23,058 +0.34(+3.14%)
Aug 23, 2023 10.53 11.03 10.53 10.84 77,568 +0.25(+2.34%)
Aug 22, 2023 10.79 11.20 10.48 10.59 13,147 -0.24(-2.22%)
Aug 21, 2023 10.15 10.83 10.15 10.83 30,755 +0.30(+2.88%)
Aug 18, 2023 10.43 10.53 10.42 10.53 15,404 +0.06(+0.57%)
Aug 17, 2023 10.23 10.67 10.23 10.47 19,866 -0.06(-0.58%)
Aug 16, 2023 10.67 10.69 10.48 10.53 22,137 -0.20(-1.85%)
Aug 15, 2023 11.01 11.01 10.70 10.73 30,603 -0.35(-3.16%)
Aug 14, 2023 11.25 11.43 11.08 11.08 35,403 -0.39(-3.40%)
Aug 11, 2023 11.35 11.55 11.35 11.47 14,892 +0.14(+1.24%)
Aug 10, 2023 12.45 12.45 11.33 11.33 20,881 -0.37(-3.16%)
Aug 09, 2023 11.69 11.83 11.67 11.70 9,420 -0.16(-1.35%)
Aug 08, 2023 12.31 12.31 11.79 11.86 63,663 -0.55(-4.43%)
Aug 07, 2023 12.43 12.54 12.19 12.41 18,065 -0.08(-0.64%)
Aug 04, 2023 12.80 12.96 12.47 12.49 13,815 -0.28(-2.19%)
Aug 03, 2023 13.15 13.15 12.75 12.77 42,980 -0.32(-2.44%)
Aug 02, 2023 13.40 13.67 12.88 13.09 23,889 -0.43(-3.18%)
Aug 01, 2023 13.49 13.70 13.43 13.52 17,677 -0.50(-3.58%)
Jul 31, 2023 14.09 14.29 13.74 14.02 39,888 +0.36(+2.61%)
Jul 28, 2023 13.40 13.66 13.36 13.66 11,109 +0.22(+1.67%)
Jul 27, 2023 13.86 13.86 13.36 13.44 16,839 -0.68(-4.80%)
Jul 26, 2023 14.11 14.13 13.90 14.12 9,025 -0.02(-0.16%)
Jul 25, 2023 13.13 14.15 13.13 14.14 20,837 +0.18(+1.29%)
Jul 24, 2023 13.99 14.06 13.90 13.96 12,913 -0.14(-0.97%)
Jul 21, 2023 14.35 14.35 14.02 14.10 14,121 -0.22(-1.55%)
Jul 20, 2023 14.47 14.47 14.25 14.32 8,761 -0.43(-2.92%)
Jul 19, 2023 14.55 14.75 14.50 14.75 6,591 -0.03(-0.20%)
Jul 18, 2023 14.55 15.11 14.55 14.78 31,855 +0.33(+2.28%)
Jul 17, 2023 14.39 14.45 13.89 14.45 16,891 +0.36(+2.56%)
Jul 14, 2023 13.98 14.30 13.98 14.09 19,203 -0.32(-2.22%)
Jul 13, 2023 14.76 14.85 13.97 14.41 42,368 -0.45(-3.03%)
Jul 12, 2023 14.71 15.00 14.70 14.86 31,428 +0.52(+3.63%)
Jul 11, 2023 14.45 14.58 14.23 14.34 14,130 -0.12(-0.86%)
Jul 10, 2023 14.15 14.57 14.15 14.46 21,352 +0.27(+1.90%)
Jul 07, 2023 13.51 14.29 13.51 14.19 122,561 +0.75(+5.61%)
Jul 06, 2023 13.80 13.92 13.35 13.44 28,230 -0.43(-3.10%)
Jul 05, 2023 14.83 14.83 13.71 13.87 26,832 -0.50(-3.48%)
Jul 03, 2023 14.13 14.37 14.05 14.37 13,014 +0.16(+1.13%)
Jun 30, 2023 13.85 14.22 13.84 14.21 28,574 +0.42(+3.05%)
Jun 29, 2023 13.35 13.80 13.25 13.79 27,036 +0.10(+0.73%)
Jun 28, 2023 13.58 13.74 13.48 13.69 41,266 -0.09(-0.68%)
Jun 27, 2023 14.08 14.08 13.65 13.78 10,977 -0.46(-3.26%)
Jun 26, 2023 13.78 14.34 13.78 14.25 6,786 +0.47(+3.40%)
Jun 23, 2023 13.65 13.86 13.60 13.78 9,843 +0.14(+1.03%)
Jun 22, 2023 13.60 13.64 13.40 13.64 14,131 -0.13(-0.97%)
Jun 21, 2023 13.77 13.86 13.60 13.77 21,870 -0.13(-0.91%)
Jun 20, 2023 14.35 14.35 13.72 13.90 19,875 -0.38(-2.66%)
Jun 16, 2023 14.50 14.86 14.28 14.28 175,277 -0.22(-1.52%)
Jun 15, 2023 14.25 14.72 14.25 14.50 32,920 -4.03(-21.75%)
May 08, 2023 18.22 18.70 18.22 18.53 13,275 +0.24(+1.31%)
May 05, 2023 18.10 18.49 17.55 18.29 13,799 +0.25(+1.41%)
May 04, 2023 18.00 18.51 17.72 18.04 34,377 +0.44(+2.48%)
May 03, 2023 17.50 17.94 17.50 17.60 34,240 +0.37(+2.15%)
May 02, 2023 16.25 17.23 16.25 17.23 29,236 +0.85(+5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.