Torex Gold Resources Inc. (0VL5.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
As of 04:38PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1,700 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 200 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1,018 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 20.28 | 20.29 | 20.28 | 20.29 | 20.29 | 210 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 399 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 18.01 | 18.07 | 18.01 | 18.05 | 18.05 | 2,720 |
| 13 Mar 2024 | 17.94 | 18.05 | 17.94 | 18.00 | 18.00 | 4,025 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 17.35 | 17.70 | 17.35 | 17.70 | 17.70 | 2,072 |
| 07 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 300 |
| 06 Mar 2024 | 17.31 | 17.31 | 17.29 | 17.29 | 17.29 | 969 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 14.08 | 14.67 | 14.08 | 14.67 | 14.67 | 915 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 290 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2 |
| 13 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 40 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 13.32 | 13.32 | 13.24 | 13.31 | 13.31 | 7 |
| 05 Feb 2024 | 13.53 | 13.53 | 13.31 | 13.31 | 13.31 | 1,005 |
| 02 Feb 2024 | 13.90 | 13.90 | 13.50 | 13.63 | 13.63 | 201 |
| 01 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 100 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 13.97 | 13.97 | 13.76 | 13.76 | 13.76 | 2 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 300 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 329 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 100 |
| 05 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 125 |
| 02 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 300 |
| 29 Dec 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 300 |
| 28 Dec 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 200 |
| 27 Dec 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 100 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 100 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 780 |
| 15 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 200 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 15.37 | 15.38 | 15.12 | 15.38 | 15.38 | 979 |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.