Toronto - Delayed Quote CAD

Torex Gold Resources Inc. (TXG.TO)

Compare
30.99 +1.27 (+4.27%)
At close: October 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 30.00 31.32 29.87 30.99 30.99 250,900
Oct 17, 2024 29.65 30.34 29.42 29.72 29.72 330,700
Oct 16, 2024 29.89 30.08 29.39 29.43 29.43 183,700
Oct 15, 2024 29.05 29.94 28.85 29.67 29.67 224,200
Oct 11, 2024 29.28 29.97 29.01 29.14 29.14 420,200
Oct 10, 2024 27.16 29.08 27.16 29.03 29.03 327,000
Oct 9, 2024 26.39 26.92 25.96 26.66 26.66 163,900
Oct 8, 2024 25.94 26.51 25.60 26.44 26.44 384,000
Oct 7, 2024 26.06 27.00 25.52 26.09 26.09 210,500
Oct 4, 2024 25.83 26.88 25.83 26.44 26.44 230,400
Oct 3, 2024 25.64 26.05 25.41 25.98 25.98 172,400
Oct 2, 2024 25.95 26.22 25.38 25.70 25.70 178,100
Oct 1, 2024 26.11 26.35 25.74 25.98 25.98 140,400
Sep 30, 2024 25.49 25.87 25.25 25.81 25.81 220,200
Sep 27, 2024 26.80 26.80 25.73 25.95 25.95 194,900
Sep 26, 2024 27.13 27.32 26.88 26.97 26.97 182,100
Sep 25, 2024 26.74 27.11 26.70 26.78 26.78 170,800
Sep 24, 2024 25.50 27.01 25.31 26.69 26.69 274,200
Sep 23, 2024 25.43 25.95 24.89 25.46 25.46 549,600
Sep 20, 2024 25.44 25.79 25.13 25.59 25.59 465,100
Sep 19, 2024 26.36 26.36 24.88 25.17 25.17 329,000
Sep 18, 2024 26.25 27.06 25.49 25.51 25.51 316,800
Sep 17, 2024 25.73 26.41 25.56 26.17 26.17 309,800
Sep 16, 2024 25.90 26.03 25.33 25.92 25.92 208,900
Sep 13, 2024 26.37 26.37 25.65 25.80 25.80 317,500
Sep 12, 2024 25.00 26.16 24.99 25.74 25.74 445,300
Sep 11, 2024 24.75 24.82 24.17 24.55 24.55 114,900
Sep 10, 2024 24.30 25.00 24.21 24.97 24.97 145,200
Sep 9, 2024 24.13 24.32 23.51 24.24 24.24 227,900
Sep 6, 2024 25.01 25.01 23.69 23.80 23.80 270,100
Sep 5, 2024 24.54 25.13 24.25 24.88 24.88 348,800
Sep 4, 2024 24.71 25.02 23.91 24.00 24.00 283,300
Sep 3, 2024 25.55 25.55 24.48 25.08 25.08 237,600
Aug 30, 2024 26.00 26.22 25.74 26.00 26.00 232,300
Aug 29, 2024 25.87 26.32 25.74 25.99 25.99 267,700
Aug 28, 2024 26.21 26.27 25.12 25.71 25.71 338,000
Aug 27, 2024 26.31 26.85 26.16 26.59 26.59 219,800
Aug 26, 2024 26.76 26.80 26.25 26.66 26.66 232,000
Aug 23, 2024 26.21 26.63 25.57 26.57 26.57 203,900
Aug 22, 2024 25.93 26.29 25.78 26.07 26.07 888,200
Aug 21, 2024 25.78 26.50 25.68 26.31 26.31 253,400
Aug 20, 2024 25.25 26.06 25.10 25.88 25.88 363,100
Aug 19, 2024 23.72 25.09 23.70 24.89 24.89 291,400
Aug 16, 2024 23.44 23.67 23.08 23.64 23.64 194,700
Aug 15, 2024 23.40 23.72 23.15 23.20 23.20 277,600
Aug 14, 2024 23.31 23.50 22.98 23.46 23.46 219,700
Aug 13, 2024 22.86 23.66 22.80 23.43 23.43 191,400
Aug 12, 2024 21.86 23.25 21.86 22.87 22.87 283,300
Aug 9, 2024 20.76 21.61 20.68 21.60 21.60 257,500
Aug 8, 2024 20.50 21.00 20.02 20.69 20.69 290,700
Aug 7, 2024 19.96 20.21 19.75 20.06 20.06 335,800
Aug 6, 2024 20.00 20.00 19.01 19.73 19.73 356,500
Aug 2, 2024 21.40 21.96 20.49 20.71 20.71 441,400
Aug 1, 2024 21.94 22.03 21.11 21.39 21.39 139,100
Jul 31, 2024 21.11 22.07 21.05 21.89 21.89 295,300
Jul 30, 2024 21.18 21.18 20.43 20.90 20.90 207,200
Jul 29, 2024 21.44 21.44 20.79 21.30 21.30 119,200
Jul 26, 2024 21.37 21.58 21.11 21.30 21.30 126,800
Jul 25, 2024 21.11 21.20 20.75 21.03 21.03 220,800
Jul 24, 2024 22.20 22.61 21.53 21.54 21.54 194,800
Jul 23, 2024 22.03 22.34 21.83 22.01 22.01 120,500
Jul 22, 2024 21.85 22.12 21.71 22.07 22.07 107,500
Jul 19, 2024 21.85 22.52 21.69 22.06 22.06 157,300
Jul 18, 2024 22.53 22.73 22.31 22.52 22.52 185,600
Jul 17, 2024 22.93 22.95 22.51 22.54 22.54 212,200
Jul 16, 2024 22.76 23.10 22.76 22.99 22.99 308,100
Jul 15, 2024 22.96 23.19 22.49 22.51 22.51 248,300
Jul 12, 2024 22.89 23.19 22.79 23.00 23.00 320,400
Jul 11, 2024 23.16 23.56 22.40 23.16 23.16 266,700
Jul 10, 2024 22.72 23.33 22.52 22.61 22.61 169,900
Jul 9, 2024 22.21 22.50 22.10 22.50 22.50 218,000
Jul 8, 2024 21.91 22.30 21.59 22.22 22.22 176,900
Jul 5, 2024 22.23 22.66 22.03 22.04 22.04 242,800
Jul 4, 2024 21.61 22.24 21.61 22.13 22.13 70,600
Jul 3, 2024 21.38 22.17 21.38 21.86 21.86 289,200
Jul 2, 2024 21.20 21.20 20.38 21.12 21.12 242,400
Jun 28, 2024 21.22 21.40 21.00 21.20 21.20 194,900
Jun 27, 2024 20.82 21.22 20.74 20.75 20.75 166,300
Jun 26, 2024 20.60 21.05 20.48 20.64 20.64 200,100
Jun 25, 2024 21.09 21.18 20.96 21.02 21.02 136,200
Jun 24, 2024 21.40 21.45 20.98 21.24 21.24 209,000
Jun 21, 2024 21.01 21.43 20.73 21.35 21.35 960,100
Jun 20, 2024 20.74 21.15 20.65 21.04 21.04 192,500
Jun 19, 2024 20.50 20.70 20.42 20.63 20.63 55,100
Jun 18, 2024 20.42 20.69 20.23 20.53 20.53 220,300
Jun 17, 2024 20.78 20.78 20.25 20.57 20.57 145,100
Jun 14, 2024 20.67 20.83 20.25 20.60 20.60 154,300
Jun 13, 2024 20.83 21.37 20.37 20.51 20.51 139,600
Jun 12, 2024 21.48 21.75 20.90 21.05 21.05 152,700
Jun 11, 2024 21.36 21.49 20.95 21.04 21.04 165,800
Jun 10, 2024 21.03 21.73 20.63 21.49 21.49 241,200
Jun 7, 2024 21.67 21.68 20.75 21.03 21.03 357,800
Jun 6, 2024 21.39 22.56 21.35 22.45 22.45 323,300
Jun 5, 2024 20.84 21.48 20.76 21.34 21.34 300,100
Jun 4, 2024 21.12 21.12 20.26 20.75 20.75 287,200
Jun 3, 2024 21.51 21.71 21.18 21.51 21.51 308,400
May 31, 2024 21.35 21.53 20.76 21.45 21.45 698,000
May 30, 2024 20.89 21.33 20.89 21.24 21.24 241,500
May 29, 2024 21.20 21.43 20.73 20.82 20.82 238,500
May 28, 2024 20.98 21.57 20.95 21.43 21.43 672,800
May 27, 2024 20.62 20.83 20.32 20.75 20.75 75,700
May 24, 2024 20.40 20.52 20.20 20.28 20.28 802,400
May 23, 2024 20.26 20.49 20.03 20.07 20.07 357,100
May 22, 2024 21.65 21.69 20.08 20.43 20.43 395,200
May 21, 2024 21.56 22.17 21.55 21.83 21.83 298,900
May 17, 2024 21.48 21.99 21.45 21.58 21.58 390,900
May 16, 2024 20.66 21.18 20.41 21.05 21.05 200,300
May 15, 2024 20.59 21.00 20.36 20.83 20.83 185,600
May 14, 2024 20.19 20.58 20.19 20.45 20.45 153,400
May 13, 2024 20.97 20.97 19.83 19.90 19.90 229,900
May 10, 2024 21.02 21.37 20.64 20.94 20.94 313,700
May 9, 2024 19.24 20.93 19.20 20.79 20.79 410,400
May 8, 2024 18.98 19.34 18.89 19.19 19.19 179,800
May 7, 2024 18.80 19.19 18.80 19.13 19.13 174,800
May 6, 2024 19.24 19.52 18.95 18.99 18.99 290,300
May 3, 2024 19.33 19.43 18.79 18.99 18.99 271,300
May 2, 2024 19.29 19.55 18.91 19.22 19.22 227,100
May 1, 2024 19.45 20.05 19.28 19.50 19.50 206,400
Apr 30, 2024 19.77 20.02 19.39 19.40 19.40 254,800
Apr 29, 2024 20.00 20.57 19.73 20.41 20.41 222,000
Apr 26, 2024 19.90 20.20 19.74 19.91 19.91 149,600
Apr 25, 2024 19.32 20.04 19.20 19.76 19.76 249,900
Apr 24, 2024 19.60 19.66 19.27 19.45 19.45 165,500
Apr 23, 2024 19.49 19.93 19.32 19.60 19.60 230,300
Apr 22, 2024 19.34 20.22 19.27 19.58 19.58 317,400
Apr 19, 2024 19.67 20.72 19.67 20.38 20.38 234,600
Apr 18, 2024 19.95 20.04 19.56 19.88 19.88 138,800
Apr 17, 2024 19.63 20.25 19.49 19.76 19.76 270,400
Apr 16, 2024 19.08 19.69 19.05 19.48 19.48 205,000
Apr 15, 2024 19.83 19.83 18.90 19.54 19.54 208,700
Apr 12, 2024 20.20 20.81 19.29 19.66 19.66 462,400
Apr 11, 2024 19.80 20.01 19.22 19.67 19.67 206,800
Apr 10, 2024 19.49 20.10 19.24 19.71 19.71 161,900
Apr 9, 2024 20.01 20.35 19.81 20.02 20.02 218,000
Apr 8, 2024 20.00 20.32 19.44 19.84 19.84 197,800
Apr 5, 2024 19.59 20.30 19.32 19.91 19.91 272,900
Apr 4, 2024 19.76 20.20 19.52 19.54 19.54 388,900
Apr 3, 2024 19.73 20.39 19.56 20.16 20.16 381,100
Apr 2, 2024 19.78 19.84 19.19 19.57 19.57 214,300
Apr 1, 2024 20.22 20.41 19.27 19.66 19.66 311,800
Mar 28, 2024 19.37 20.12 19.27 19.94 19.94 276,700
Mar 27, 2024 18.15 19.20 18.13 19.08 19.08 273,900
Mar 26, 2024 18.44 18.62 17.96 17.96 17.96 392,700
Mar 25, 2024 18.21 18.67 18.21 18.33 18.33 230,500
Mar 22, 2024 18.19 18.54 18.01 18.13 18.13 152,800
Mar 21, 2024 18.97 19.38 18.43 18.47 18.47 379,300
Mar 20, 2024 17.71 18.94 17.68 18.70 18.70 306,200
Mar 19, 2024 18.13 18.13 17.70 17.76 17.76 162,600
Mar 18, 2024 18.44 18.57 18.06 18.37 18.37 245,500
Mar 15, 2024 18.15 18.66 18.15 18.38 18.38 602,600
Mar 14, 2024 17.77 18.20 17.77 18.13 18.13 168,400
Mar 13, 2024 17.46 18.30 17.46 18.10 18.10 317,000
Mar 12, 2024 17.00 17.45 17.00 17.40 17.40 193,500
Mar 11, 2024 17.53 17.75 17.17 17.39 17.39 230,300
Mar 8, 2024 17.69 18.06 17.63 17.73 17.73 427,900
Mar 7, 2024 17.22 17.61 16.96 17.60 17.60 300,500
Mar 6, 2024 17.26 17.59 16.98 17.21 17.21 378,300
Mar 5, 2024 16.33 17.31 16.08 17.25 17.25 708,700
Mar 4, 2024 15.35 16.20 15.35 16.18 16.18 362,400
Mar 1, 2024 14.37 15.25 14.13 15.15 15.15 519,200
Feb 29, 2024 14.10 14.26 13.92 14.20 14.20 513,200
Feb 28, 2024 13.49 13.87 13.49 13.84 13.84 144,000
Feb 27, 2024 13.38 13.68 13.33 13.57 13.57 129,100
Feb 26, 2024 13.43 13.57 13.30 13.46 13.46 239,800
Feb 23, 2024 13.84 13.87 13.20 13.66 13.66 569,900
Feb 22, 2024 13.64 14.49 13.63 13.91 13.91 284,700
Feb 21, 2024 14.03 14.17 13.61 14.15 14.15 247,700
Feb 20, 2024 14.07 14.25 13.71 14.02 14.02 302,800
Feb 16, 2024 13.64 14.10 13.41 13.97 13.97 239,500
Feb 15, 2024 13.38 13.70 13.23 13.68 13.68 231,400
Feb 14, 2024 13.01 13.33 12.93 13.20 13.20 273,500
Feb 13, 2024 13.39 13.51 12.79 12.96 12.96 334,200
Feb 12, 2024 13.57 13.78 13.50 13.66 13.66 168,400
Feb 9, 2024 13.86 13.86 13.25 13.58 13.58 176,300
Feb 8, 2024 13.50 14.28 13.48 14.00 14.00 440,200
Feb 7, 2024 13.40 13.57 13.23 13.50 13.50 370,100
Feb 6, 2024 13.30 13.47 13.08 13.40 13.40 171,600
Feb 5, 2024 13.50 13.57 13.18 13.32 13.32 199,900
Feb 2, 2024 13.70 13.85 13.45 13.78 13.78 205,500
Feb 1, 2024 13.95 14.27 13.88 14.10 14.10 354,200
Jan 31, 2024 13.72 14.10 13.61 13.81 13.81 350,900
Jan 30, 2024 14.10 14.16 13.66 13.70 13.70 220,600
Jan 29, 2024 14.32 14.63 13.82 14.04 14.04 214,600
Jan 26, 2024 14.10 14.25 14.01 14.19 14.19 236,100
Jan 25, 2024 13.90 14.14 13.77 14.02 14.02 207,000
Jan 24, 2024 14.51 14.51 13.86 13.89 13.89 142,700
Jan 23, 2024 14.00 14.58 14.00 14.36 14.36 253,100
Jan 22, 2024 13.88 14.18 13.80 13.84 13.84 128,500
Jan 19, 2024 14.45 14.49 14.03 14.10 14.10 163,700
Jan 18, 2024 14.63 14.80 14.32 14.37 14.37 90,900
Jan 17, 2024 14.14 14.57 14.13 14.54 14.54 172,200
Jan 16, 2024 14.46 14.47 14.17 14.42 14.42 163,500
Jan 15, 2024 14.95 15.08 14.68 14.71 14.71 80,300
Jan 12, 2024 14.67 15.43 14.67 14.97 14.97 219,400
Jan 11, 2024 14.77 14.89 14.20 14.28 14.28 297,800
Jan 10, 2024 14.54 15.07 14.51 14.87 14.87 228,800
Jan 9, 2024 13.95 14.22 13.83 14.06 14.06 197,200
Jan 8, 2024 13.80 14.14 13.76 13.95 13.95 116,300
Jan 5, 2024 13.97 14.31 13.86 13.97 13.97 105,800
Jan 4, 2024 13.90 14.03 13.68 13.97 13.97 110,600
Jan 3, 2024 14.00 14.16 13.72 13.90 13.90 208,400
Jan 2, 2024 14.79 14.80 14.25 14.36 14.36 172,400
Dec 29, 2023 14.70 14.83 14.47 14.62 14.62 196,600
Dec 28, 2023 15.67 15.98 14.80 14.83 14.83 222,600
Dec 27, 2023 15.65 15.99 15.50 15.69 15.69 153,400
Dec 22, 2023 15.25 16.26 15.25 15.70 15.70 400,300
Dec 21, 2023 14.69 14.96 14.58 14.94 14.94 251,700
Dec 20, 2023 14.64 14.94 14.41 14.42 14.42 225,400
Dec 19, 2023 14.26 14.74 14.15 14.67 14.67 234,700
Dec 18, 2023 14.22 14.31 13.95 14.07 14.07 193,900
Dec 15, 2023 14.48 14.49 13.97 14.07 14.07 518,200
Dec 14, 2023 14.96 15.25 14.46 14.54 14.54 367,600
Dec 13, 2023 13.34 14.75 13.34 14.75 14.75 295,200
Dec 12, 2023 13.77 13.77 13.26 13.47 13.47 328,000
Dec 11, 2023 13.53 13.84 13.35 13.73 13.73 270,400
Dec 8, 2023 13.61 14.13 13.61 13.86 13.86 227,100
Dec 7, 2023 14.17 14.22 13.82 13.95 13.95 150,200
Dec 6, 2023 14.42 14.90 14.10 14.13 14.13 378,500
Dec 5, 2023 15.30 15.49 14.18 14.20 14.20 532,700
Dec 4, 2023 15.20 15.47 15.01 15.30 15.30 504,600
Dec 1, 2023 14.56 15.66 14.41 15.53 15.53 417,300
Nov 30, 2023 14.57 14.84 14.47 14.60 14.60 782,800
Nov 29, 2023 14.61 14.89 14.40 14.78 14.78 341,800
Nov 28, 2023 13.93 14.56 13.85 14.28 14.28 341,700
Nov 27, 2023 13.73 13.90 13.32 13.86 13.86 371,500
Nov 24, 2023 13.16 13.53 13.06 13.52 13.52 185,000
Nov 23, 2023 13.00 13.16 12.77 13.10 13.10 87,800
Nov 22, 2023 13.12 13.15 12.83 12.83 12.83 162,300
Nov 21, 2023 13.10 13.62 13.10 13.11 13.11 260,200
Nov 20, 2023 12.82 13.10 12.75 12.85 12.85 160,900
Nov 17, 2023 13.21 13.50 13.03 13.08 13.08 164,600
Nov 16, 2023 12.66 13.49 12.66 13.29 13.29 218,500
Nov 15, 2023 13.02 13.25 12.40 12.62 12.62 275,900
Nov 14, 2023 12.97 13.30 12.97 13.13 13.13 143,600
Nov 13, 2023 12.85 12.86 12.59 12.61 12.61 132,700
Nov 10, 2023 13.17 13.35 12.75 12.93 12.93 89,600
Nov 9, 2023 13.07 13.58 12.87 13.32 13.32 497,500
Nov 8, 2023 13.60 13.63 12.95 12.96 12.96 171,800
Nov 7, 2023 13.82 13.82 13.22 13.69 13.69 141,500
Nov 6, 2023 13.83 14.35 13.81 13.98 13.98 155,300
Nov 3, 2023 13.39 14.14 13.39 13.95 13.95 331,300
Nov 2, 2023 13.24 13.50 13.02 13.17 13.17 165,400
Nov 1, 2023 13.34 13.68 13.10 13.35 13.35 158,800
Oct 31, 2023 13.65 13.95 13.17 13.37 13.37 241,700
Oct 30, 2023 14.20 14.30 13.78 13.90 13.90 161,500
Oct 27, 2023 13.75 14.20 13.41 14.15 14.15 174,000
Oct 26, 2023 13.54 13.81 13.13 13.74 13.74 231,700
Oct 25, 2023 13.79 13.95 13.61 13.69 13.69 147,800
Oct 24, 2023 13.54 14.02 13.51 13.91 13.91 172,100
Oct 23, 2023 14.25 14.41 13.66 13.75 13.75 201,300
Oct 20, 2023 14.51 15.04 14.33 14.43 14.43 186,900
Oct 19, 2023 14.29 14.33 14.04 14.25 14.25 228,400
Oct 18, 2023 14.63 14.76 14.13 14.26 14.26 169,800

Related Tickers