Torex Gold Resources Inc. (TSX:TXG)
Canada
· Delayed Price · Currency is CAD 71.75
-2.21 (-2.99%)
Mar 9, 2026, 2:05 PM EST
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.48 | 71.95 | 69.25 | 71.81 | - | -2.91% | 160,352 |
| Mar 6, 2026 | 72.14 | 75.48 | 71.35 | 73.96 | 73.96 | 0.54% | 640,126 |
| Mar 5, 2026 | 76.14 | 76.48 | 72.48 | 73.56 | 73.56 | -5.44% | 638,658 |
| Mar 4, 2026 | 77.41 | 79.74 | 76.55 | 77.79 | 77.64 | 2.27% | 546,823 |
| Mar 3, 2026 | 78.30 | 78.69 | 74.27 | 76.06 | 75.91 | -8.04% | 1,034,360 |
| Mar 2, 2026 | 85.00 | 85.00 | 79.97 | 82.71 | 82.55 | -0.48% | 1,038,928 |
| Feb 27, 2026 | 79.58 | 83.16 | 79.41 | 83.11 | 82.95 | 4.66% | 1,719,475 |
| Feb 26, 2026 | 76.52 | 79.41 | 75.17 | 79.41 | 79.26 | 2.40% | 806,649 |
| Feb 25, 2026 | 74.30 | 77.80 | 73.76 | 77.55 | 77.40 | 5.34% | 999,918 |
| Feb 24, 2026 | 66.01 | 73.65 | 65.47 | 73.62 | 73.48 | 8.46% | 1,179,033 |
| Feb 23, 2026 | 67.93 | 69.77 | 66.68 | 67.88 | 67.75 | 1.16% | 785,462 |
| Feb 20, 2026 | 64.94 | 69.48 | 64.94 | 67.10 | 66.97 | 3.29% | 1,197,256 |
| Feb 19, 2026 | 61.00 | 65.27 | 59.96 | 64.96 | 64.83 | 10.57% | 940,145 |
| Feb 18, 2026 | 59.09 | 59.09 | 57.54 | 58.75 | 58.64 | 1.36% | 896,833 |
| Feb 17, 2026 | 59.34 | 59.67 | 56.55 | 57.96 | 57.85 | -4.98% | 1,087,530 |
| Feb 13, 2026 | 61.03 | 62.98 | 59.93 | 61.00 | 60.88 | 2.28% | 755,043 |
| Feb 12, 2026 | 64.82 | 64.82 | 59.60 | 59.64 | 59.52 | -8.34% | 991,940 |
| Feb 11, 2026 | 65.49 | 65.58 | 62.38 | 65.07 | 64.94 | 1.42% | 1,053,152 |
| Feb 10, 2026 | 66.85 | 66.85 | 63.96 | 64.16 | 64.04 | -4.27% | 958,605 |
| Feb 9, 2026 | 63.91 | 67.18 | 63.36 | 67.02 | 66.89 | 6.57% | 803,337 |
| Feb 6, 2026 | 60.88 | 63.46 | 60.78 | 62.89 | 62.77 | 5.95% | 737,614 |
| Feb 5, 2026 | 64.53 | 64.80 | 59.28 | 59.36 | 59.25 | -12.29% | 1,038,335 |
| Feb 4, 2026 | 68.89 | 69.22 | 65.37 | 67.68 | 67.55 | 0.19% | 734,405 |
| Feb 3, 2026 | 70.55 | 70.60 | 65.80 | 67.55 | 67.42 | 5.38% | 631,909 |
| Feb 2, 2026 | 65.10 | 68.13 | 63.56 | 64.10 | 63.98 | -2.20% | 984,778 |
| Jan 30, 2026 | 70.01 | 71.38 | 64.74 | 65.54 | 65.41 | -13.74% | 1,425,072 |
| Jan 29, 2026 | 83.11 | 83.90 | 74.99 | 75.98 | 75.83 | -7.96% | 1,281,698 |
| Jan 28, 2026 | 81.62 | 82.57 | 79.60 | 82.55 | 82.39 | 2.99% | 953,382 |
| Jan 27, 2026 | 80.36 | 81.36 | 76.59 | 80.15 | 80.00 | -0.04% | 666,457 |
| Jan 26, 2026 | 82.87 | 84.61 | 80.10 | 80.18 | 80.03 | 0.21% | 642,305 |
| Jan 23, 2026 | 79.20 | 81.36 | 78.87 | 80.01 | 79.86 | 1.11% | 494,207 |
| Jan 22, 2026 | 76.37 | 80.06 | 76.37 | 79.13 | 78.98 | 3.52% | 517,051 |
| Jan 21, 2026 | 78.89 | 79.55 | 75.33 | 76.44 | 76.29 | -1.60% | 947,977 |
| Jan 20, 2026 | 76.37 | 77.70 | 75.29 | 77.68 | 77.53 | 3.34% | 472,271 |
| Jan 19, 2026 | 74.35 | 75.50 | 74.24 | 75.17 | 75.03 | 3.78% | 213,083 |
| Jan 16, 2026 | 70.44 | 72.50 | 68.86 | 72.43 | 72.29 | 1.74% | 545,916 |
| Jan 15, 2026 | 69.75 | 72.31 | 69.67 | 71.19 | 71.05 | 1.73% | 598,518 |
| Jan 14, 2026 | 71.24 | 71.93 | 69.04 | 69.98 | 69.85 | 0.14% | 603,748 |
| Jan 13, 2026 | 72.00 | 73.03 | 69.80 | 69.88 | 69.75 | -2.27% | 675,038 |
| Jan 12, 2026 | 69.85 | 71.97 | 69.32 | 71.50 | 71.36 | 5.24% | 809,286 |
| Jan 9, 2026 | 69.00 | 69.96 | 67.14 | 67.94 | 67.81 | -1.71% | 801,545 |
| Jan 8, 2026 | 68.41 | 69.13 | 66.94 | 69.12 | 68.99 | -0.48% | 403,983 |
| Jan 7, 2026 | 66.98 | 69.45 | 66.07 | 69.45 | 69.32 | 0.78% | 397,116 |
| Jan 6, 2026 | 67.04 | 68.95 | 66.88 | 68.91 | 68.78 | 3.76% | 532,611 |
| Jan 5, 2026 | 66.01 | 67.95 | 65.83 | 66.41 | 66.28 | 2.98% | 590,555 |
| Jan 2, 2026 | 67.03 | 67.49 | 62.82 | 64.49 | 64.37 | -1.60% | 467,883 |
| Dec 31, 2025 | 66.50 | 67.71 | 65.49 | 65.54 | 65.41 | -1.93% | 196,806 |
| Dec 30, 2025 | 67.47 | 68.00 | 66.59 | 66.83 | 66.70 | 1.61% | 558,402 |
| Dec 29, 2025 | 67.90 | 67.90 | 65.10 | 65.77 | 65.64 | -4.28% | 424,577 |
| Dec 24, 2025 | 69.79 | 69.80 | 68.05 | 68.71 | 68.58 | -1.55% | 122,606 |
| Dec 23, 2025 | 69.39 | 69.99 | 68.47 | 69.79 | 69.66 | 1.07% | 387,322 |
| Dec 22, 2025 | 68.97 | 70.00 | 67.86 | 69.05 | 68.92 | 3.41% | 637,989 |
| Dec 19, 2025 | 65.30 | 66.90 | 65.30 | 66.77 | 66.64 | 2.39% | 1,353,902 |
| Dec 18, 2025 | 64.65 | 66.65 | 64.36 | 65.21 | 65.08 | 0.71% | 614,109 |
| Dec 17, 2025 | 64.85 | 65.02 | 63.94 | 64.75 | 64.63 | 1.00% | 502,160 |
| Dec 16, 2025 | 63.29 | 64.61 | 63.03 | 64.11 | 63.99 | 1.88% | 605,429 |
| Dec 15, 2025 | 64.83 | 64.83 | 61.89 | 62.93 | 62.81 | -1.59% | 581,127 |
| Dec 12, 2025 | 65.62 | 65.94 | 62.97 | 63.95 | 63.83 | -0.12% | 481,074 |
| Dec 11, 2025 | 62.51 | 65.10 | 62.25 | 64.03 | 63.91 | 2.73% | 454,216 |
| Dec 10, 2025 | 61.26 | 62.64 | 60.12 | 62.33 | 62.21 | 1.38% | 512,633 |
| Dec 9, 2025 | 60.61 | 61.83 | 60.33 | 61.48 | 61.36 | 1.79% | 395,558 |
| Dec 8, 2025 | 60.79 | 61.54 | 60.29 | 60.40 | 60.28 | -0.15% | 541,061 |
| Dec 5, 2025 | 62.70 | 62.70 | 60.22 | 60.49 | 60.37 | -2.23% | 396,724 |
| Dec 4, 2025 | 62.53 | 63.37 | 61.57 | 61.87 | 61.75 | -2.14% | 462,422 |
| Dec 3, 2025 | 63.82 | 64.50 | 62.72 | 63.22 | 63.10 | -0.27% | 299,693 |
| Dec 2, 2025 | 63.99 | 65.38 | 62.29 | 63.39 | 63.27 | -1.43% | 472,506 |
| Dec 1, 2025 | 66.76 | 66.76 | 64.28 | 64.31 | 64.19 | -2.01% | 295,003 |
| Nov 28, 2025 | 66.00 | 66.09 | 65.26 | 65.63 | 65.50 | 0.92% | 446,936 |
| Nov 27, 2025 | 65.33 | 65.33 | 64.03 | 65.03 | 64.90 | -0.57% | 139,156 |
| Nov 26, 2025 | 63.18 | 65.56 | 63.03 | 65.40 | 65.27 | 3.74% | 442,678 |
| Nov 25, 2025 | 63.16 | 64.42 | 63.03 | 63.04 | 62.92 | -0.32% | 590,573 |
| Nov 24, 2025 | 59.81 | 63.29 | 59.81 | 63.24 | 63.12 | 5.77% | 622,583 |
| Nov 21, 2025 | 59.90 | 61.45 | 59.50 | 59.79 | 59.67 | -0.33% | 634,484 |
| Nov 20, 2025 | 63.63 | 64.06 | 59.96 | 59.99 | 59.87 | -5.39% | 526,296 |
| Nov 19, 2025 | 64.73 | 65.92 | 62.84 | 63.41 | 63.14 | -0.38% | 598,308 |
| Nov 18, 2025 | 63.48 | 64.75 | 62.79 | 63.65 | 63.38 | 1.14% | 348,418 |
| Nov 17, 2025 | 63.23 | 63.85 | 62.39 | 62.93 | 62.66 | -0.91% | 477,385 |
| Nov 14, 2025 | 61.00 | 64.02 | 60.46 | 63.51 | 63.24 | -0.64% | 371,651 |
| Nov 13, 2025 | 66.87 | 66.87 | 63.77 | 63.92 | 63.65 | -3.18% | 622,892 |
| Nov 12, 2025 | 64.12 | 66.40 | 63.85 | 66.02 | 65.74 | 3.46% | 545,554 |
| Nov 11, 2025 | 64.84 | 65.07 | 63.40 | 63.81 | 63.54 | -0.53% | 537,170 |
| Nov 10, 2025 | 62.55 | 64.67 | 61.15 | 64.15 | 63.87 | 7.10% | 681,399 |
| Nov 7, 2025 | 60.00 | 60.26 | 57.00 | 59.90 | 59.64 | -0.58% | 1,045,229 |
| Nov 6, 2025 | 59.88 | 60.76 | 59.00 | 60.25 | 59.99 | 5.61% | 694,794 |
| Nov 5, 2025 | 56.02 | 57.16 | 55.51 | 57.05 | 56.81 | 4.30% | 538,962 |
| Nov 4, 2025 | 56.37 | 57.20 | 54.67 | 54.70 | 54.47 | -6.01% | 563,204 |
| Nov 3, 2025 | 57.91 | 60.02 | 57.15 | 58.20 | 57.95 | 0.45% | 632,641 |
| Oct 31, 2025 | 57.54 | 57.96 | 56.72 | 57.94 | 57.69 | 0.26% | 476,774 |
| Oct 30, 2025 | 55.65 | 57.84 | 55.65 | 57.79 | 57.54 | 3.21% | 485,319 |
| Oct 29, 2025 | 57.08 | 57.85 | 55.72 | 55.99 | 55.75 | 0.48% | 654,227 |
| Oct 28, 2025 | 55.32 | 56.07 | 54.45 | 55.72 | 55.48 | -1.40% | 704,098 |
| Oct 27, 2025 | 57.56 | 58.05 | 54.73 | 56.51 | 56.27 | -5.23% | 1,357,176 |
| Oct 24, 2025 | 59.33 | 60.69 | 58.97 | 59.63 | 59.37 | -1.01% | 792,184 |
| Oct 23, 2025 | 59.59 | 61.78 | 59.18 | 60.24 | 59.98 | 3.29% | 1,032,652 |
| Oct 22, 2025 | 56.83 | 58.59 | 56.05 | 58.32 | 58.07 | -0.07% | 828,436 |
| Oct 21, 2025 | 61.60 | 61.60 | 57.87 | 58.36 | 58.11 | -10.30% | 687,917 |
| Oct 20, 2025 | 64.68 | 65.16 | 63.41 | 65.06 | 64.78 | 2.62% | 422,310 |
| Oct 17, 2025 | 65.92 | 66.60 | 62.03 | 63.40 | 63.13 | -6.67% | 805,062 |
| Oct 16, 2025 | 68.40 | 69.27 | 67.48 | 67.93 | 67.64 | -0.48% | 570,900 |
| Oct 15, 2025 | 64.76 | 68.30 | 64.76 | 68.26 | 67.97 | 6.49% | 533,462 |