New Zealand markets open in 6 hours 17 minutes

Torex Gold Resources Inc. (TXG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
20.63-0.57 (-2.69%)
As of 11:43AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202421.2021.2020.6220.6320.6368,740
28 Jun 202421.2221.4021.0021.2021.20194,900
27 Jun 202420.8221.2220.7420.7520.75166,300
26 Jun 202420.6021.0520.4820.6420.64200,100
25 Jun 202421.0921.1820.9621.0221.02136,200
24 Jun 202421.4021.4520.9821.2421.24209,000
21 Jun 202421.0121.4320.7321.3521.35960,100
20 Jun 202420.7421.1520.6521.0421.04192,500
19 Jun 202420.5020.7020.4220.6320.6355,100
18 Jun 202420.4220.6920.2320.5320.53220,300
17 Jun 202420.7820.7820.2520.5720.57145,100
14 Jun 202420.6720.8320.2520.6020.60154,300
13 Jun 202420.8321.3720.3720.5120.51139,600
12 Jun 202421.4821.7520.9021.0521.05152,700
11 Jun 202421.3621.4920.9521.0421.04165,800
10 Jun 202421.0321.7320.6321.4921.49241,200
07 Jun 202421.6721.6820.7521.0321.03357,800
06 Jun 202421.3922.5621.3522.4522.45323,300
05 Jun 202420.8421.4820.7621.3421.34300,100
04 Jun 202421.1221.1220.2620.7520.75287,200
03 Jun 202421.5121.7121.1821.5121.51308,400
31 May 202421.3521.5320.7621.4521.45698,000
30 May 202420.8921.3320.8921.2421.24241,500
29 May 202421.2021.4320.7320.8220.82238,500
28 May 202420.9821.5720.9521.4321.43672,800
27 May 202420.6220.8320.3220.7520.7575,700
24 May 202420.4020.5220.2020.2820.28802,400
23 May 202420.2620.4920.0320.0720.07357,100
22 May 202421.6521.6920.0820.4320.43395,200
21 May 202421.5622.1721.5521.8321.83298,900
17 May 202421.4821.9921.4521.5821.58390,900
16 May 202420.6621.1820.4121.0521.05200,300
15 May 202420.5921.0020.3620.8320.83185,600
14 May 202420.1920.5820.1920.4520.45153,400
13 May 202420.9720.9719.8319.9019.90229,900
10 May 202421.0221.3720.6420.9420.94313,700
09 May 202419.2420.9319.2020.7920.79410,400
08 May 202418.9819.3418.8919.1919.19179,800
07 May 202418.8019.1918.8019.1319.13174,800
06 May 202419.2419.5218.9518.9918.99290,300
03 May 202419.3319.4318.7918.9918.99271,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...