UK markets closed

Torex Gold Resources Inc (TXG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.94-0.28 (-1.46%)
As of 01:03PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.3319.4318.7918.9418.9468,936
02 May 202419.2919.5518.9119.2219.22227,100
01 May 202419.4520.0519.2819.5019.50206,400
30 Apr 202419.7720.0219.3919.4019.40254,800
29 Apr 202420.0020.5719.7320.4120.41222,000
26 Apr 202419.9020.2019.7419.9119.91149,600
25 Apr 202419.3220.0419.2019.7619.76249,900
24 Apr 202419.6019.6619.2719.4519.45165,500
23 Apr 202419.4919.9319.3219.6019.60230,300
22 Apr 202419.3420.2219.2719.5819.58317,400
19 Apr 202419.6720.7219.6720.3820.38234,600
18 Apr 202419.9520.0419.5619.8819.88138,800
17 Apr 202419.6320.2519.4919.7619.76270,400
16 Apr 202419.0819.6919.0519.4819.48205,000
15 Apr 202419.8319.8318.9019.5419.54208,700
12 Apr 202420.2020.8119.2919.6619.66462,400
11 Apr 202419.8020.0119.2219.6719.67206,800
10 Apr 202419.4920.1019.2419.7119.71161,900
09 Apr 202420.0120.3519.8120.0220.02218,000
08 Apr 202420.0020.3219.4419.8419.84197,800
05 Apr 202419.5920.3019.3219.9119.91272,900
04 Apr 202419.7620.2019.5219.5419.54388,900
03 Apr 202419.7320.3919.5620.1620.16381,100
02 Apr 202419.7819.8419.1919.5719.57214,300
01 Apr 202420.2220.4119.2719.6619.66311,800
28 Mar 202419.3720.1219.2719.9419.94276,700
27 Mar 202418.1519.2018.1319.0819.08273,900
26 Mar 202418.4418.6217.9617.9617.96392,700
25 Mar 202418.2118.6718.2118.3318.33230,500
22 Mar 202418.1918.5418.0118.1318.13152,800
21 Mar 202418.9719.3818.4318.4718.47379,300
20 Mar 202417.7118.9417.6818.7018.70306,200
19 Mar 202418.1318.1317.7017.7617.76162,600
18 Mar 202418.4418.5718.0618.3718.37245,500
15 Mar 202418.1518.6618.1518.3818.38602,600
14 Mar 202417.7718.2017.7718.1318.13168,400
13 Mar 202417.4618.3017.4618.1018.10317,000
12 Mar 202417.0017.4517.0017.4017.40193,500
11 Mar 202417.5317.7517.1717.3917.39230,300
08 Mar 202417.6918.0617.6317.7317.73427,900
07 Mar 202417.2217.6116.9617.6017.60300,500
06 Mar 202417.2617.5916.9817.2117.21378,300
05 Mar 202416.3317.3116.0817.2517.25708,700
04 Mar 202415.3516.2015.3516.1816.18362,400
01 Mar 202414.3715.2514.1315.1515.15519,200
29 Feb 202414.1014.2613.9214.2014.20513,200
28 Feb 202413.4913.8713.4913.8413.84144,000
27 Feb 202413.3813.6813.3313.5713.57129,100
26 Feb 202413.4313.5713.3013.4613.46239,800
23 Feb 202413.8413.8713.2013.6613.66569,900
22 Feb 202413.6414.4913.6313.9113.91284,700
21 Feb 202414.0314.1713.6114.1514.15247,700
20 Feb 202414.0714.2513.7114.0214.02302,800
16 Feb 202413.6414.1013.4113.9713.97239,500
15 Feb 202413.3813.7013.2313.6813.68231,400
14 Feb 202413.0113.3312.9313.2013.20273,500
13 Feb 202413.3913.5112.7912.9612.96334,200
12 Feb 202413.5713.7813.5013.6613.66168,400
09 Feb 202413.8613.8613.2513.5813.58176,300
08 Feb 202413.5014.2813.4814.0014.00440,200
07 Feb 202413.4013.5713.2313.5013.50370,100
06 Feb 202413.3013.4713.0813.4013.40171,600
05 Feb 202413.5013.5713.1813.3213.32199,900
02 Feb 202413.7013.8513.4513.7813.78205,500
01 Feb 202413.9514.2713.8814.1014.10354,200
31 Jan 202413.7214.1013.6113.8113.81350,900
30 Jan 202414.1014.1613.6613.7013.70220,600
29 Jan 202414.3214.6313.8214.0414.04214,600
26 Jan 202414.1014.2514.0114.1914.19236,100
25 Jan 202413.9014.1413.7714.0214.02207,000
24 Jan 202414.5114.5113.8613.8913.89142,700
23 Jan 202414.0014.5814.0014.3614.36253,100
22 Jan 202413.8814.1813.8013.8413.84128,500
19 Jan 202414.4514.4914.0314.1014.10163,700
18 Jan 202414.6314.8014.3214.3714.3790,900
17 Jan 202414.1414.5714.1314.5414.54172,200
16 Jan 202414.4614.4714.1714.4214.42163,500
15 Jan 202414.9515.0814.6814.7114.7180,300
12 Jan 202414.6715.4314.6714.9714.97219,400
11 Jan 202414.7714.8914.2014.2814.28297,800
10 Jan 202414.5415.0714.5114.8714.87228,800
09 Jan 202413.9514.2213.8314.0614.06197,200
08 Jan 202413.8014.1413.7613.9513.95116,300
05 Jan 202413.9714.3113.8613.9713.97105,800
04 Jan 202413.9014.0313.6813.9713.97110,600
03 Jan 202414.0014.1613.7213.9013.90208,400
02 Jan 202414.7914.8014.2514.3614.36172,400
29 Dec 202314.7014.8314.4714.6214.62196,600
28 Dec 202315.6715.9814.8014.8314.83222,600
27 Dec 202315.6515.9915.5015.6915.69153,400
22 Dec 202315.2516.2615.2515.7015.70400,300
21 Dec 202314.6914.9614.5814.9414.94251,700
20 Dec 202314.6414.9414.4114.4214.42225,400
19 Dec 202314.2614.7414.1514.6714.67234,700
18 Dec 202314.2214.3113.9514.0714.07193,900
15 Dec 202314.4814.4913.9714.0714.07518,200
14 Dec 202314.9615.2514.4614.5414.54367,600
13 Dec 202313.3414.7513.3414.7514.75295,200
12 Dec 202313.7713.7713.2613.4713.47328,000
11 Dec 202313.5313.8413.3513.7313.73270,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...