Torex Gold Resources Inc. (FRA:73GN)
Germany
· Delayed Price · Currency is EUR 38.58
-0.60 (-1.53%)
At close: Dec 4, 2025
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.02% | - |
| Dec 4, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -1.53% | - |
| Dec 3, 2025 | 38.76 | 39.18 | 38.76 | 39.18 | 39.18 | -0.31% | 220 |
| Dec 2, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -3.15% | - |
| Dec 1, 2025 | 40.18 | 40.58 | 40.18 | 40.58 | 40.58 | -0.05% | 100 |
| Nov 28, 2025 | 39.64 | 40.60 | 39.64 | 40.60 | 40.60 | 1.60% | 74 |
| Nov 27, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 4.01% | - |
| Nov 26, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.52% | - |
| Nov 25, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 5.81% | - |
| Nov 24, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.05% | - |
| Nov 21, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -6.93% | - |
| Nov 20, 2025 | 38.84 | 39.24 | 38.84 | 39.24 | 39.24 | -1.70% | 250 |
| Nov 19, 2025 | 39.04 | 39.92 | 39.04 | 39.92 | 39.83 | 3.85% | 501 |
| Nov 18, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.35 | -0.88% | - |
| Nov 17, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.69 | 0.78% | - |
| Nov 14, 2025 | 38.90 | 38.90 | 38.48 | 38.48 | 38.39 | -4.85% | 550 |
| Nov 13, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.35 | -0.30% | - |
| Nov 12, 2025 | 39.10 | 40.56 | 39.10 | 40.56 | 40.47 | 3.21% | 30 |
| Nov 11, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.21 | 5.82% | - |
| Nov 10, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.05 | 0.81% | - |
| Nov 7, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.75 | 5.50% | - |
| Nov 6, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.84 | 4.11% | - |
| Nov 5, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.46 | -5.95% | 150 |
| Nov 4, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.58 | -0.17% | - |
| Nov 3, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.64 | 0.51% | - |
| Oct 31, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.46 | 0.97% | - |
| Oct 30, 2025 | 34.68 | 35.20 | 34.68 | 35.20 | 35.12 | 1.15% | 1 |
| Oct 29, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.72 | 2.53% | 110 |
| Oct 28, 2025 | 34.24 | 34.24 | 33.94 | 33.94 | 33.86 | -7.27% | 9 |
| Oct 27, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.52 | -0.60% | - |
| Oct 24, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.73 | 1.77% | - |
| Oct 23, 2025 | 35.68 | 36.18 | 35.68 | 36.18 | 36.10 | 3.49% | 200 |
| Oct 22, 2025 | 35.74 | 35.74 | 34.96 | 34.96 | 34.88 | -2.73% | 556 |
| Oct 21, 2025 | 39.32 | 39.32 | 35.74 | 35.94 | 35.86 | -6.70% | 3,812 |
| Oct 20, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.43 | -5.91% | - |
| Oct 17, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.85 | -1.49% | - |
| Oct 16, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.46 | 5.86% | 120 |
| Oct 15, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.17 | 0.56% | - |
| Oct 14, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.95 | 1.99% | - |
| Oct 13, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.19 | 1.54% | - |
| Oct 10, 2025 | 37.22 | 37.70 | 37.22 | 37.70 | 37.61 | - | 427 |
| Oct 9, 2025 | 38.62 | 39.14 | 37.70 | 37.70 | 37.61 | 0.16% | 467 |
| Oct 8, 2025 | 37.28 | 37.64 | 37.28 | 37.64 | 37.55 | -2.18% | 100 |
| Oct 7, 2025 | 37.96 | 38.48 | 37.96 | 38.48 | 38.39 | 3.83% | 90 |
| Oct 6, 2025 | 36.16 | 37.18 | 36.16 | 37.06 | 36.97 | 0.65% | 310 |
| Oct 3, 2025 | 36.36 | 36.82 | 36.36 | 36.82 | 36.73 | 3.14% | 30 |
| Oct 2, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.62 | 1.65% | - |
| Oct 1, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.04 | -0.57% | - |
| Sep 30, 2025 | 35.52 | 35.52 | 35.32 | 35.32 | 35.24 | 0.34% | 500 |
| Sep 29, 2025 | 34.82 | 35.20 | 34.82 | 35.20 | 35.12 | 3.59% | 100 |
| Sep 26, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.90 | 0.12% | - |
| Sep 25, 2025 | 33.52 | 33.94 | 33.52 | 33.94 | 33.86 | -0.24% | 22 |
| Sep 24, 2025 | 34.96 | 34.96 | 34.02 | 34.02 | 33.94 | -5.55% | 150 |
| Sep 23, 2025 | 35.12 | 36.02 | 35.12 | 36.02 | 35.94 | 1.87% | 32 |
| Sep 22, 2025 | 33.86 | 35.36 | 33.86 | 35.36 | 35.28 | 8.73% | 80 |
| Sep 19, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.44 | -0.91% | - |
| Sep 18, 2025 | 32.56 | 32.82 | 32.56 | 32.82 | 32.74 | 0.80% | 3 |
| Sep 17, 2025 | 32.50 | 32.56 | 32.30 | 32.56 | 32.48 | -4.24% | 260 |
| Sep 16, 2025 | 33.50 | 34.06 | 33.50 | 34.00 | 33.92 | 1.19% | 1,910 |
| Sep 15, 2025 | 32.80 | 33.60 | 32.80 | 33.60 | 33.52 | 0.84% | 10 |
| Sep 12, 2025 | 33.06 | 33.34 | 33.06 | 33.32 | 33.24 | -0.66% | 135 |
| Sep 11, 2025 | 32.72 | 33.54 | 32.72 | 33.54 | 33.46 | 6.07% | 45 |
| Sep 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.55 | 0.13% | - |
| Sep 9, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.51 | 0.51% | - |
| Sep 8, 2025 | 31.04 | 31.42 | 31.04 | 31.42 | 31.35 | 2.75% | 70 |
| Sep 5, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.51 | -0.65% | - |
| Sep 4, 2025 | 30.66 | 30.78 | 30.66 | 30.78 | 30.71 | -3.27% | 71 |
| Sep 3, 2025 | 31.50 | 31.82 | 31.50 | 31.82 | 31.75 | 0.38% | 140 |
| Sep 2, 2025 | 28.44 | 31.70 | 28.44 | 31.70 | 31.63 | 10.84% | 900 |
| Sep 1, 2025 | 28.34 | 28.60 | 28.34 | 28.60 | 28.53 | 4.99% | 104 |
| Aug 29, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.18 | -0.29% | - |
| Aug 28, 2025 | 27.06 | 27.32 | 27.06 | 27.32 | 27.26 | 0.74% | 409 |
| Aug 27, 2025 | 26.82 | 27.12 | 26.82 | 27.12 | 27.06 | 3.35% | 8 |
| Aug 26, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.18 | 0.08% | - |
| Aug 25, 2025 | 26.46 | 26.46 | 26.22 | 26.22 | 26.16 | 2.74% | 380 |
| Aug 22, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.46 | 1.27% | - |
| Aug 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.14 | 2.27% | - |
| Aug 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.58 | -5.30% | - |
| Aug 19, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.96 | -1.51% | - |
| Aug 18, 2025 | 26.30 | 26.42 | 26.30 | 26.42 | 26.36 | 0.92% | 8 |
| Aug 15, 2025 | 25.86 | 26.18 | 25.86 | 26.18 | 26.12 | -0.53% | 155 |
| Aug 14, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.26 | -0.30% | - |
| Aug 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | 1.23% | - |
| Aug 12, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.02 | 1.48% | - |
| Aug 11, 2025 | 25.46 | 25.70 | 25.46 | 25.70 | 25.64 | -1.83% | 8 |
| Aug 8, 2025 | 25.84 | 26.18 | 25.84 | 26.18 | 26.12 | 1.87% | 8 |
| Aug 7, 2025 | 26.08 | 26.08 | 25.70 | 25.70 | 25.64 | - | 220 |
| Aug 6, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.64 | 3.38% | - |
| Aug 5, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.80 | 1.89% | - |
| Aug 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | -1.29% | - |
| Aug 1, 2025 | 24.48 | 24.72 | 24.48 | 24.72 | 24.66 | -0.24% | 30 |
| Jul 31, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.72 | -2.36% | - |
| Jul 30, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.32 | -1.55% | - |
| Jul 29, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.72 | -1.60% | - |
| Jul 28, 2025 | 26.50 | 26.50 | 26.18 | 26.20 | 26.14 | -0.83% | 1,200 |
| Jul 25, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.36 | -1.93% | - |
| Jul 24, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.88 | -2.11% | - |
| Jul 23, 2025 | 27.76 | 27.76 | 27.52 | 27.52 | 27.46 | -0.29% | 20 |
| Jul 22, 2025 | 27.36 | 27.60 | 27.36 | 27.60 | 27.54 | 1.47% | 2,048 |
| Jul 21, 2025 | 27.06 | 27.20 | 27.06 | 27.20 | 27.14 | 3.03% | 28 |