Torex Gold Resources Inc. (TSX:TXG)
Canada
· Delayed Price · Currency is CAD 60.49
-1.38 (-2.23%)
At close: Dec 5, 2025
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.70 | 62.70 | 60.22 | 60.49 | 60.49 | -2.23% | 396,724 |
| Dec 4, 2025 | 62.53 | 63.37 | 61.57 | 61.87 | 61.87 | -2.14% | 462,422 |
| Dec 3, 2025 | 63.82 | 64.50 | 62.72 | 63.22 | 63.22 | -0.27% | 299,693 |
| Dec 2, 2025 | 63.99 | 65.38 | 62.29 | 63.39 | 63.39 | -1.43% | 472,506 |
| Dec 1, 2025 | 66.76 | 66.76 | 64.28 | 64.31 | 64.31 | -2.01% | 295,003 |
| Nov 28, 2025 | 66.00 | 66.09 | 65.26 | 65.63 | 65.63 | 0.92% | 446,936 |
| Nov 27, 2025 | 65.33 | 65.33 | 64.03 | 65.03 | 65.03 | -0.57% | 139,156 |
| Nov 26, 2025 | 63.18 | 65.56 | 63.03 | 65.40 | 65.40 | 3.74% | 442,678 |
| Nov 25, 2025 | 63.16 | 64.42 | 63.03 | 63.04 | 63.04 | -0.32% | 590,573 |
| Nov 24, 2025 | 59.81 | 63.29 | 59.81 | 63.24 | 63.24 | 5.77% | 622,583 |
| Nov 21, 2025 | 59.90 | 61.45 | 59.50 | 59.79 | 59.79 | -0.33% | 634,484 |
| Nov 20, 2025 | 63.63 | 64.06 | 59.96 | 59.99 | 59.99 | -5.39% | 526,296 |
| Nov 19, 2025 | 64.73 | 65.92 | 62.84 | 63.41 | 63.26 | -0.38% | 598,308 |
| Nov 18, 2025 | 63.48 | 64.75 | 62.79 | 63.65 | 63.50 | 1.14% | 348,418 |
| Nov 17, 2025 | 63.23 | 63.85 | 62.39 | 62.93 | 62.78 | -0.91% | 477,385 |
| Nov 14, 2025 | 61.00 | 64.02 | 60.46 | 63.51 | 63.36 | -0.64% | 371,651 |
| Nov 13, 2025 | 66.87 | 66.87 | 63.77 | 63.92 | 63.77 | -3.18% | 622,892 |
| Nov 12, 2025 | 64.12 | 66.40 | 63.85 | 66.02 | 65.86 | 3.46% | 545,554 |
| Nov 11, 2025 | 64.84 | 65.07 | 63.40 | 63.81 | 63.66 | -0.53% | 537,170 |
| Nov 10, 2025 | 62.55 | 64.67 | 61.15 | 64.15 | 64.00 | 7.10% | 681,399 |
| Nov 7, 2025 | 60.00 | 60.26 | 57.00 | 59.90 | 59.76 | -0.58% | 1,045,229 |
| Nov 6, 2025 | 59.88 | 60.76 | 59.00 | 60.25 | 60.11 | 5.61% | 694,794 |
| Nov 5, 2025 | 56.02 | 57.16 | 55.51 | 57.05 | 56.92 | 4.30% | 538,962 |
| Nov 4, 2025 | 56.37 | 57.20 | 54.67 | 54.70 | 54.57 | -6.01% | 563,204 |
| Nov 3, 2025 | 57.91 | 60.02 | 57.15 | 58.20 | 58.06 | 0.45% | 632,641 |
| Oct 31, 2025 | 57.54 | 57.96 | 56.72 | 57.94 | 57.80 | 0.26% | 476,774 |
| Oct 30, 2025 | 55.65 | 57.84 | 55.65 | 57.79 | 57.65 | 3.21% | 485,319 |
| Oct 29, 2025 | 57.08 | 57.85 | 55.72 | 55.99 | 55.86 | 0.48% | 654,227 |
| Oct 28, 2025 | 55.32 | 56.07 | 54.45 | 55.72 | 55.59 | -1.40% | 704,098 |
| Oct 27, 2025 | 57.56 | 58.05 | 54.73 | 56.51 | 56.38 | -5.23% | 1,357,176 |
| Oct 24, 2025 | 59.33 | 60.69 | 58.97 | 59.63 | 59.49 | -1.01% | 792,184 |
| Oct 23, 2025 | 59.59 | 61.78 | 59.18 | 60.24 | 60.10 | 3.29% | 1,032,652 |
| Oct 22, 2025 | 56.83 | 58.59 | 56.05 | 58.32 | 58.18 | -0.07% | 828,436 |
| Oct 21, 2025 | 61.60 | 61.60 | 57.87 | 58.36 | 58.22 | -10.30% | 687,917 |
| Oct 20, 2025 | 64.68 | 65.16 | 63.41 | 65.06 | 64.91 | 2.62% | 422,310 |
| Oct 17, 2025 | 65.92 | 66.60 | 62.03 | 63.40 | 63.25 | -6.67% | 805,062 |
| Oct 16, 2025 | 68.40 | 69.27 | 67.48 | 67.93 | 67.77 | -0.48% | 570,900 |
| Oct 15, 2025 | 64.76 | 68.30 | 64.76 | 68.26 | 68.10 | 6.49% | 533,462 |
| Oct 14, 2025 | 63.01 | 65.13 | 62.82 | 64.10 | 63.95 | 3.20% | 854,054 |
| Oct 10, 2025 | 60.94 | 62.63 | 60.84 | 62.11 | 61.96 | 2.21% | 510,032 |
| Oct 9, 2025 | 63.18 | 63.30 | 60.44 | 60.77 | 60.63 | -3.59% | 576,963 |
| Oct 8, 2025 | 62.12 | 63.08 | 61.67 | 63.03 | 62.88 | 4.95% | 670,418 |
| Oct 7, 2025 | 62.36 | 62.83 | 59.46 | 60.06 | 59.92 | -3.61% | 581,578 |
| Oct 6, 2025 | 60.23 | 64.00 | 59.68 | 62.31 | 62.16 | 5.34% | 715,482 |
| Oct 3, 2025 | 60.34 | 60.34 | 58.57 | 59.15 | 59.01 | -1.27% | 308,252 |
| Oct 2, 2025 | 59.84 | 60.08 | 57.54 | 59.91 | 59.77 | 1.89% | 359,804 |
| Oct 1, 2025 | 58.13 | 59.30 | 58.13 | 58.80 | 58.66 | 1.66% | 275,965 |
| Sep 30, 2025 | 57.40 | 59.11 | 57.00 | 57.84 | 57.70 | -0.55% | 383,488 |
| Sep 29, 2025 | 58.45 | 58.69 | 57.35 | 58.16 | 58.02 | 2.16% | 480,456 |
| Sep 26, 2025 | 56.18 | 57.63 | 55.55 | 56.93 | 56.80 | 2.28% | 382,976 |
| Sep 25, 2025 | 55.59 | 56.68 | 55.01 | 55.66 | 55.53 | 1.11% | 305,165 |
| Sep 24, 2025 | 57.35 | 57.68 | 55.03 | 55.05 | 54.92 | -4.19% | 467,516 |
| Sep 23, 2025 | 58.13 | 58.63 | 56.88 | 57.46 | 57.32 | -0.24% | 496,438 |
| Sep 22, 2025 | 56.32 | 57.99 | 55.72 | 57.60 | 57.46 | 4.42% | 660,970 |
| Sep 19, 2025 | 53.63 | 55.36 | 53.51 | 55.16 | 55.03 | 3.68% | 2,071,888 |
| Sep 18, 2025 | 52.58 | 53.25 | 52.05 | 53.20 | 53.07 | -0.06% | 372,411 |
| Sep 17, 2025 | 52.62 | 54.32 | 52.50 | 53.23 | 53.10 | -0.02% | 426,300 |
| Sep 16, 2025 | 54.82 | 55.07 | 52.89 | 53.24 | 53.11 | -2.62% | 560,652 |
| Sep 15, 2025 | 53.47 | 55.42 | 53.47 | 54.67 | 54.54 | 2.11% | 420,012 |
| Sep 12, 2025 | 54.08 | 54.08 | 53.12 | 53.54 | 53.41 | -0.65% | 314,938 |
| Sep 11, 2025 | 53.00 | 54.37 | 52.95 | 53.89 | 53.76 | 0.96% | 405,413 |
| Sep 10, 2025 | 52.00 | 53.50 | 52.00 | 53.38 | 53.25 | 3.53% | 405,843 |
| Sep 9, 2025 | 51.49 | 51.66 | 50.89 | 51.56 | 51.44 | 0.12% | 371,255 |
| Sep 8, 2025 | 51.49 | 53.05 | 51.23 | 51.50 | 51.38 | 1.58% | 461,369 |
| Sep 5, 2025 | 50.50 | 51.30 | 50.20 | 50.70 | 50.58 | 2.28% | 270,845 |
| Sep 4, 2025 | 49.19 | 50.21 | 48.73 | 49.57 | 49.45 | -0.52% | 346,240 |
| Sep 3, 2025 | 51.67 | 52.16 | 49.35 | 49.83 | 49.71 | -1.99% | 946,823 |
| Sep 2, 2025 | 47.02 | 50.93 | 46.61 | 50.84 | 50.72 | 10.98% | 922,873 |
| Aug 29, 2025 | 43.83 | 45.85 | 43.47 | 45.81 | 45.70 | 4.18% | 395,794 |
| Aug 28, 2025 | 44.00 | 44.34 | 43.29 | 43.97 | 43.87 | 0.85% | 334,433 |
| Aug 27, 2025 | 43.30 | 43.74 | 42.50 | 43.60 | 43.50 | 0.53% | 267,618 |
| Aug 26, 2025 | 42.77 | 43.81 | 42.05 | 43.37 | 43.27 | 1.69% | 227,393 |
| Aug 25, 2025 | 42.72 | 43.38 | 42.45 | 42.65 | 42.55 | -0.16% | 231,875 |
| Aug 22, 2025 | 41.16 | 43.10 | 40.80 | 42.72 | 42.62 | 3.01% | 329,085 |
| Aug 21, 2025 | 41.19 | 41.60 | 40.96 | 41.47 | 41.37 | 1.07% | 280,444 |
| Aug 20, 2025 | 40.49 | 41.15 | 40.28 | 41.03 | 40.93 | 2.37% | 301,997 |
| Aug 19, 2025 | 42.17 | 42.36 | 40.01 | 40.08 | 39.99 | -5.02% | 322,563 |
| Aug 18, 2025 | 42.44 | 43.17 | 42.06 | 42.20 | 42.10 | -0.75% | 424,467 |
| Aug 15, 2025 | 41.72 | 42.72 | 41.31 | 42.52 | 42.42 | 1.36% | 284,203 |
| Aug 14, 2025 | 42.39 | 43.07 | 41.83 | 41.95 | 41.85 | -1.57% | 291,799 |
| Aug 13, 2025 | 42.64 | 43.30 | 42.49 | 42.62 | 42.52 | 0.26% | 421,835 |
| Aug 12, 2025 | 41.96 | 42.85 | 41.94 | 42.51 | 42.41 | 1.36% | 348,702 |
| Aug 11, 2025 | 40.16 | 41.97 | 40.16 | 41.94 | 41.84 | 1.90% | 340,719 |
| Aug 8, 2025 | 41.59 | 42.62 | 40.55 | 41.16 | 41.06 | -1.25% | 561,633 |
| Aug 7, 2025 | 42.68 | 42.68 | 40.15 | 41.68 | 41.58 | -0.95% | 699,600 |
| Aug 6, 2025 | 41.13 | 42.15 | 41.02 | 42.08 | 41.98 | 2.01% | 520,523 |
| Aug 5, 2025 | 40.85 | 41.54 | 39.82 | 41.25 | 41.15 | 5.23% | 421,484 |
| Aug 1, 2025 | 39.82 | 39.84 | 38.89 | 39.20 | 39.11 | 0.44% | 401,203 |
| Jul 31, 2025 | 39.47 | 39.80 | 38.80 | 39.03 | 38.94 | -0.74% | 220,635 |
| Jul 30, 2025 | 40.37 | 40.57 | 39.00 | 39.32 | 39.23 | -3.34% | 695,073 |
| Jul 29, 2025 | 41.49 | 41.49 | 40.39 | 40.68 | 40.58 | -1.38% | 414,026 |
| Jul 28, 2025 | 42.00 | 42.00 | 39.68 | 41.25 | 41.15 | -3.73% | 614,801 |
| Jul 25, 2025 | 42.32 | 43.46 | 42.15 | 42.85 | 42.75 | 0.37% | 204,188 |
| Jul 24, 2025 | 43.00 | 43.42 | 42.53 | 42.69 | 42.59 | -1.68% | 187,540 |
| Jul 23, 2025 | 44.18 | 44.49 | 43.22 | 43.42 | 43.32 | -2.67% | 229,117 |
| Jul 22, 2025 | 44.91 | 44.91 | 43.94 | 44.61 | 44.50 | 1.11% | 484,305 |
| Jul 21, 2025 | 43.58 | 44.76 | 43.31 | 44.12 | 44.02 | 3.04% | 244,624 |
| Jul 18, 2025 | 43.02 | 43.19 | 42.03 | 42.82 | 42.72 | 0.78% | 249,942 |
| Jul 17, 2025 | 41.81 | 42.49 | 41.11 | 42.49 | 42.39 | 0.45% | 219,545 |
| Jul 16, 2025 | 43.37 | 43.37 | 42.08 | 42.30 | 42.20 | -1.83% | 239,704 |