Torex Gold Resources Inc. (TSX:TXG)
Canada
· Delayed Price · Currency is CAD 56.81
-2.42 (-4.09%)
Apr 28, 2026, 4:00 PM EST
Torex Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.12 | 58.12 | 56.44 | 56.49 | - | -4.63% | 108,659 |
| Apr 27, 2026 | 60.66 | 60.70 | 58.81 | 59.23 | 59.23 | -3.14% | 471,319 |
| Apr 24, 2026 | 61.60 | 62.36 | 60.79 | 61.15 | 61.15 | 0.26% | 293,228 |
| Apr 23, 2026 | 62.43 | 63.05 | 60.00 | 60.99 | 60.99 | -2.84% | 338,657 |
| Apr 22, 2026 | 63.42 | 64.37 | 62.54 | 62.77 | 62.77 | 1.00% | 234,736 |
| Apr 21, 2026 | 64.74 | 65.25 | 61.99 | 62.15 | 62.15 | -4.90% | 421,647 |
| Apr 20, 2026 | 64.93 | 65.59 | 64.04 | 65.35 | 65.35 | -0.15% | 328,152 |
| Apr 17, 2026 | 64.60 | 67.23 | 64.60 | 65.45 | 65.45 | 2.78% | 478,555 |
| Apr 16, 2026 | 64.01 | 65.30 | 63.38 | 63.68 | 63.68 | 0.27% | 315,432 |
| Apr 15, 2026 | 66.37 | 66.37 | 62.60 | 63.51 | 63.51 | -5.21% | 842,639 |
| Apr 14, 2026 | 68.82 | 70.28 | 66.48 | 67.00 | 67.00 | -1.17% | 607,218 |
| Apr 13, 2026 | 66.03 | 68.00 | 66.03 | 67.79 | 67.79 | 0.97% | 352,923 |
| Apr 10, 2026 | 66.89 | 67.88 | 65.41 | 67.14 | 67.14 | 0.90% | 648,753 |
| Apr 9, 2026 | 66.65 | 67.76 | 65.45 | 66.54 | 66.54 | 0.30% | 380,712 |
| Apr 8, 2026 | 68.00 | 69.00 | 65.42 | 66.34 | 66.34 | 1.02% | 660,288 |
| Apr 7, 2026 | 66.32 | 66.99 | 63.87 | 65.67 | 65.67 | -1.60% | 599,215 |
| Apr 6, 2026 | 66.73 | 67.68 | 65.67 | 66.74 | 66.74 | -0.58% | 399,395 |
| Apr 2, 2026 | 64.53 | 68.46 | 64.52 | 67.13 | 67.13 | -2.13% | 393,315 |
| Apr 1, 2026 | 65.08 | 69.50 | 64.54 | 68.59 | 68.59 | 7.42% | 743,240 |
| Mar 31, 2026 | 60.29 | 64.67 | 60.29 | 63.85 | 63.85 | 7.85% | 569,631 |
| Mar 30, 2026 | 58.94 | 60.63 | 58.63 | 59.20 | 59.20 | 1.93% | 881,238 |
| Mar 27, 2026 | 55.93 | 59.35 | 55.13 | 58.08 | 58.08 | 3.79% | 856,277 |
| Mar 26, 2026 | 56.60 | 59.11 | 55.91 | 55.96 | 55.96 | -4.78% | 601,266 |
| Mar 25, 2026 | 62.25 | 62.25 | 58.43 | 58.77 | 58.77 | 2.24% | 522,418 |
| Mar 24, 2026 | 56.04 | 58.20 | 55.98 | 57.48 | 57.48 | 1.04% | 395,255 |
| Mar 23, 2026 | 55.01 | 57.68 | 54.33 | 56.89 | 56.89 | 3.98% | 763,266 |
| Mar 20, 2026 | 56.77 | 57.27 | 53.28 | 54.71 | 54.71 | -2.67% | 1,844,348 |
| Mar 19, 2026 | 55.57 | 56.93 | 52.89 | 56.21 | 56.21 | -7.20% | 1,025,865 |
| Mar 18, 2026 | 62.52 | 62.53 | 59.48 | 60.57 | 60.57 | -6.56% | 704,377 |
| Mar 17, 2026 | 65.96 | 66.96 | 64.13 | 64.82 | 64.82 | -1.14% | 646,271 |
| Mar 16, 2026 | 66.65 | 68.40 | 64.71 | 65.57 | 65.57 | -2.03% | 515,823 |
| Mar 13, 2026 | 71.01 | 71.05 | 66.35 | 66.93 | 66.93 | -5.68% | 765,581 |
| Mar 12, 2026 | 72.55 | 72.55 | 70.53 | 70.96 | 70.96 | -2.45% | 1,018,791 |
| Mar 11, 2026 | 74.35 | 74.49 | 71.18 | 72.74 | 72.74 | -2.92% | 530,675 |
| Mar 10, 2026 | 75.49 | 76.96 | 73.78 | 74.93 | 74.93 | 1.43% | 609,568 |
| Mar 9, 2026 | 71.48 | 73.90 | 69.25 | 73.87 | 73.87 | -0.12% | 559,101 |
| 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 |