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

Torex Gold Resources Inc (OP: TORXF )

15.88 +0.37 (+2.35%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
May 29, 2020 13.66 13.86 13.50 13.84 51,500 +0.44(+3.26%)
May 28, 2020 13.77 13.98 13.15 13.40 36,191 -0.21(-1.53%)
May 27, 2020 13.20 13.62 12.11 13.61 64,432 +0.49(+3.72%)
May 26, 2020 14.85 14.85 12.96 13.12 84,552 -1.03(-7.28%)
May 22, 2020 14.21 14.51 13.96 14.15 31,700 +0.07(+0.53%)
May 21, 2020 14.05 14.65 13.67 14.08 54,732 -0.12(-0.87%)
May 20, 2020 14.57 14.65 14.13 14.20 51,494 -0.31(-2.14%)
May 19, 2020 14.70 14.75 13.96 14.51 63,283 +0.01(+0.07%)
May 18, 2020 14.38 14.75 14.18 14.50 63,607 +0.80(+5.86%)
May 15, 2020 12.72 13.76 12.72 13.70 89,200 +0.78(+6.03%)
May 14, 2020 12.67 13.25 11.85 12.92 56,176 +0.35(+2.77%)
May 13, 2020 12.24 13.03 12.24 12.57 69,576 -0.23(-1.79%)
May 12, 2020 13.96 13.96 12.74 12.80 78,444 -0.45(-3.40%)
May 11, 2020 14.10 14.10 13.15 13.25 58,575 -0.37(-2.72%)
May 08, 2020 14.50 14.92 13.52 13.62 99,900 -0.63(-4.41%)
May 07, 2020 13.21 14.49 13.21 14.25 60,725 +0.70(+5.19%)
May 06, 2020 14.00 14.31 13.26 13.55 120,984 -0.99(-6.79%)
May 05, 2020 14.60 14.60 14.09 14.53 52,502 +0.04(+0.29%)
May 04, 2020 15.49 15.49 14.30 14.49 146,071 -0.04(-0.28%)
May 01, 2020 14.48 14.66 13.77 14.53 113,800 +0.28(+1.96%)
Apr 30, 2020 15.30 16.11 14.07 14.25 215,647 -1.05(-6.87%)
Apr 29, 2020 14.86 15.58 14.79 15.30 133,636 +0.45(+3.03%)
Apr 28, 2020 14.62 15.33 14.61 14.85 205,392 +0.35(+2.42%)
Apr 27, 2020 14.51 14.78 14.29 14.50 198,506 +0.12(+0.81%)
Apr 24, 2020 13.35 14.72 13.28 14.38 102,400 +0.83(+6.09%)
Apr 23, 2020 13.36 13.80 13.09 13.56 93,977 +1.14(+9.20%)
Apr 22, 2020 12.01 12.51 11.52 12.41 121,791 +1.19(+10.65%)
Apr 21, 2020 11.17 11.52 10.95 11.22 28,768 -0.05(-0.44%)
Apr 20, 2020 10.75 11.56 10.75 11.27 56,008 +0.47(+4.31%)
Apr 17, 2020 11.32 11.87 10.73 10.80 58,700 -0.73(-6.31%)
Apr 16, 2020 11.50 11.77 11.10 11.53 89,572 +0.38(+3.42%)
Apr 15, 2020 11.52 11.87 10.80 11.15 75,673 -0.37(-3.21%)
Apr 14, 2020 11.98 12.43 11.10 11.52 192,630 +0.62(+5.65%)
Apr 13, 2020 10.00 11.09 9.380 10.90 63,214 +1.07(+10.91%)
Apr 09, 2020 9.480 10.48 9.480 9.832 79,900 +0.42(+4.48%)
Apr 08, 2020 9.040 9.610 9.040 9.410 20,841 -0.11(-1.16%)
Apr 07, 2020 9.600 9.861 9.350 9.520 30,846 +0.02(+0.21%)
Apr 06, 2020 9.530 9.920 9.345 9.500 31,322 +0.26(+2.81%)
Apr 03, 2020 9.744 9.980 9.120 9.240 66,100 -0.63(-6.40%)
Apr 02, 2020 8.760 10.36 8.273 9.871 42,750 +0.42(+4.41%)
Apr 01, 2020 9.720 9.980 8.910 9.454 47,062 -0.25(-2.54%)
Mar 31, 2020 9.400 10.10 9.206 9.700 21,899 +0.04(+0.41%)
Mar 30, 2020 11.42 11.42 9.160 9.660 44,040 -0.84(-8.00%)
Mar 27, 2020 11.15 11.15 10.12 10.50 33,900 -0.40(-3.67%)
Mar 26, 2020 11.45 11.83 10.53 10.90 69,848 -0.20(-1.76%)
Mar 25, 2020 10.48 11.38 10.12 11.10 66,429 +0.50(+4.73%)
Mar 24, 2020 9.510 11.12 9.510 10.59 80,159 +1.37(+14.90%)
Mar 23, 2020 8.755 9.980 8.500 9.220 53,638 -0.09(-0.97%)
Mar 20, 2020 10.50 10.71 8.750 9.310 62,400 -0.69(-6.88%)
Mar 19, 2020 8.560 10.75 8.560 9.998 49,317 +0.59(+6.26%)
Mar 18, 2020 9.550 10.68 8.962 9.409 74,721 -0.19(-1.99%)
Mar 17, 2020 7.850 9.839 7.850 9.600 135,694 +1.72(+21.83%)
Mar 16, 2020 7.070 8.220 6.190 7.880 148,687 -0.06(-0.76%)
Mar 13, 2020 9.380 9.956 7.941 7.941 299,300 -1.77(-18.22%)
Mar 12, 2020 10.30 10.64 7.150 9.710 125,891 -1.43(-12.84%)
Mar 11, 2020 12.15 12.32 11.00 11.14 71,382 -0.88(-7.32%)
Mar 10, 2020 13.01 13.01 11.59 12.02 128,443 -0.50(-3.99%)
Mar 09, 2020 12.15 12.62 11.54 12.52 40,044 -0.61(-4.65%)
Mar 06, 2020 14.08 14.08 12.75 13.13 43,800 -0.48(-3.56%)
Mar 05, 2020 13.93 13.93 13.13 13.61 31,813 +0.20(+1.48%)
Mar 04, 2020 14.07 14.27 13.13 13.42 54,323 -0.40(-2.92%)
Mar 03, 2020 13.50 14.50 13.15 13.82 53,603 +0.40(+2.97%)
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.