OTC Markets OTCQX - Delayed Quote
USD
Torex Gold Resources Inc. (TORXF)
50.32
-1.01
(-1.97%)
At close: September 4 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
50.42
51.12
50.03
50.32
50.32
8,000
Sep 3, 2026
51.06
51.35
49.93
51.33
51.33
42,200
Sep 2, 2026
48.94
49.47
48.40
48.94
48.94
46,000
Sep 1, 2026
46.67
48.42
46.67
47.95
47.95
25,100
Aug 31, 2026
48.76
48.76
47.65
48.57
48.57
11,700
Aug 28, 2026
53.06
53.06
48.75
49.23
49.23
49,400
Aug 27, 2026
51.20
52.20
50.92
52.07
52.07
43,900
Aug 26, 2026
50.89
51.26
50.86
50.86
50.86
9,900
Aug 25, 2026
50.65
52.53
50.35
52.29
52.29
42,700
Aug 24, 2026
50.65
51.52
50.25
51.07
51.07
39,800
Aug 21, 2026
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
50.74
51.36
50.38
51.34
51.34
75,000
Aug 20, 2026
49.00
50.65
48.81
50.38
50.26
13,800
Aug 19, 2026
47.54
49.05
47.05
48.83
48.72
14,900
Aug 18, 2026
45.79
46.28
44.91
45.03
44.93
9,800
Aug 17, 2026
45.47
46.83
45.35
46.31
46.20
19,300
Aug 14, 2026
45.04
45.64
44.69
45.64
45.53
206,100
Aug 13, 2026
44.00
44.00
43.27
43.63
43.53
29,500
Aug 12, 2026
45.52
46.01
44.41
44.67
44.57
60,800
Aug 11, 2026
43.91
44.53
43.71
44.40
44.30
214,100
Aug 10, 2026
44.28
44.85
42.29
44.28
44.18
14,400
Aug 7, 2026
44.36
45.04
43.30
44.93
44.83
73,600
Aug 6, 2026
42.54
43.50
42.35
42.57
42.47
61,500
Aug 5, 2026
41.45
43.28
41.45
43.28
43.18
193,600
Aug 4, 2026
38.95
41.06
38.95
40.12
40.03
10,900
Aug 3, 2026
40.71
40.71
36.56
38.95
38.86
24,700
Jul 31, 2026
39.95
39.95
38.66
38.66
38.57
5,000
Jul 30, 2026
39.80
40.55
39.48
40.48
40.39
80,000
Jul 29, 2026
36.52
39.77
36.52
39.77
39.68
77,100
Jul 28, 2026
38.05
38.80
38.03
38.15
38.06
23,100
Jul 27, 2026
39.00
39.19
38.07
38.91
38.82
23,800
Jul 24, 2026
37.98
39.45
37.83
38.69
38.60
19,400
Jul 23, 2026
38.07
38.33
37.61
37.87
37.78
54,400
Jul 22, 2026
40.16
41.32
39.68
39.68
39.59
37,600
Jul 21, 2026
38.01
39.05
38.01
39.02
38.93
63,600
Jul 20, 2026
39.76
39.76
37.40
37.59
37.50
46,200
Jul 17, 2026
37.36
38.24
37.35
37.67
37.58
12,800
Jul 16, 2026
38.72
38.72
37.50
37.78
37.69
43,800
Jul 15, 2026
39.31
39.31
38.51
39.01
38.92
15,000
Jul 14, 2026
38.71
40.42
38.71
39.25
39.16
44,700
Jul 13, 2026
37.63
37.76
37.14
37.53
37.44
17,900
Jul 10, 2026
38.64
38.64
37.72
38.09
38.00
23,400
Jul 9, 2026
38.95
38.97
38.17
38.26
38.17
63,100
Jul 8, 2026
39.50
39.50
37.12
37.96
37.87
11,500
Jul 7, 2026
41.52
41.52
39.60
39.97
39.88
6,900
Jul 6, 2026
37.75
43.25
37.75
42.10
42.00
46,000
Jul 2, 2026
41.00
42.65
41.00
42.02
41.92
197,400
Jul 1, 2026
40.58
40.58
39.90
39.90
39.81
2,200
Jun 30, 2026
39.75
39.94
39.12
39.82
39.73
167,000
Jun 29, 2026
38.63
39.62
38.57
39.61
39.52
8,900
Jun 26, 2026
40.51
41.44
40.21
40.22
40.13
9,300
Jun 25, 2026
38.48
39.39
38.35
39.32
39.23
38,500
Jun 24, 2026
39.98
39.98
37.26
37.93
37.84
53,000
Jun 23, 2026
41.79
41.79
39.62
39.98
39.89
39,000
Jun 22, 2026
42.00
42.00
41.03
41.83
41.73
100,100
Jun 18, 2026
44.27
45.42
42.47
42.97
42.87
31,600
Jun 17, 2026
44.32
46.73
44.32
44.34
44.24
62,700
Jun 16, 2026
44.34
45.17
44.11
45.06
44.96
48,500
Jun 15, 2026
42.48
45.25
42.48
44.17
44.07
20,700
Jun 12, 2026
40.37
41.45
39.93
40.67
40.58
9,500
Jun 11, 2026
35.99
40.10
32.30
39.76
39.67
26,600
Jun 10, 2026
38.90
39.10
37.21
37.37
37.28
23,300
Jun 9, 2026
40.29
40.73
38.19
39.54
39.45
23,900
Jun 8, 2026
40.44
41.01
40.00
40.00
39.91
64,000
Jun 5, 2026
42.50
42.50
40.15
40.20
40.11
53,600
Jun 4, 2026
44.95
45.23
44.07
44.35
44.25
101,900
Jun 3, 2026
43.48
43.88
42.88
43.45
43.35
6,900
Jun 2, 2026
45.12
45.12
43.16
44.52
44.42
7,600
Jun 1, 2026
44.50
45.02
43.12
44.32
44.22
5,900
May 29, 2026
44.09
46.46
44.09
45.93
45.82
11,200
May 28, 2026
41.79
44.55
41.79
44.15
44.05
8,000
May 27, 2026
44.00
44.00
42.59
42.59
42.49
2,900
May 26, 2026
40.70
44.71
40.70
44.39
44.29
11,700
May 22, 2026
43.25
43.25
41.39
42.29
42.19
5,000
May 21, 2026
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
42.45
43.58
42.15
42.58
42.48
9,500
May 20, 2026
42.58
44.15
42.58
43.58
43.36
5,800
May 19, 2026
43.84
43.84
41.64
42.51
42.30
18,700
May 18, 2026
43.80
44.43
43.80
44.15
43.93
5,100
May 15, 2026
46.00
46.31
44.03
44.50
44.28
9,600
May 14, 2026
50.07
50.07
48.66
48.66
48.42
49,000
May 13, 2026
50.37
51.27
50.37
50.44
50.19
14,300
May 12, 2026
50.50
50.53
48.24
50.46
50.21
63,500
May 11, 2026
51.07
52.65
50.45
50.58
50.33
24,000
May 8, 2026
48.05
50.41
48.05
50.08
49.83
71,100
May 7, 2026
46.50
49.08
45.86
47.86
47.62
254,000
May 6, 2026
40.94
44.36
40.94
43.82
43.60
62,900
May 5, 2026
41.21
41.76
40.73
40.74
40.54
22,600
May 4, 2026
41.00
41.48
40.14
40.73
40.53
30,000
May 1, 2026
41.19
41.50
40.40
40.53
40.33
56,200
Apr 30, 2026
41.52
41.77
41.15
41.17
40.97
37,900
Apr 29, 2026
41.18
41.37
40.70
40.92
40.72
23,600
Apr 28, 2026
40.00
42.52
40.00
41.49
41.28
70,200
Apr 27, 2026
44.28
44.55
43.32
43.40
43.18
47,900
Apr 24, 2026
44.93
45.47
44.57
44.57
44.35
14,300
Apr 23, 2026
45.87
46.17
43.83
44.66
44.44
16,600
Apr 22, 2026
46.77
47.10
45.90
45.96
45.73
7,300
Apr 21, 2026
47.37
47.58
45.39
45.39
45.16
41,300
Apr 20, 2026
46.65
47.90
46.65
47.90
47.66
35,000
Apr 17, 2026
47.08
49.05
47.08
47.94
47.70
32,100
Apr 16, 2026
47.03
47.33
46.36
46.50
46.27
5,900
Apr 15, 2026
48.50
48.50
45.94
46.38
46.15
55,300
Apr 14, 2026
49.87
50.80
48.46
48.52
48.28
53,900
Apr 13, 2026
48.34
49.28
48.18
49.26
49.02
15,300
Apr 10, 2026
48.89
48.89
48.13
48.44
48.20
22,500
Apr 9, 2026
48.55
48.68
47.36
48.37
48.13
39,000
Apr 8, 2026
48.08
49.50
47.29
47.61
47.37
23,100
Apr 7, 2026
47.95
47.95
46.27
47.29
47.06
63,600
Apr 6, 2026
43.70
48.54
43.70
48.29
48.05
33,500
Apr 2, 2026
49.00
49.00
46.76
48.20
47.96
74,700
Apr 1, 2026
46.80
49.65
46.55
49.20
48.96
83,800
Mar 31, 2026
43.60
46.03
43.60
46.01
45.78
52,700
Mar 30, 2026
41.22
43.37
41.22
42.59
42.38
60,200
Mar 27, 2026
40.78
42.62
39.99
41.47
41.26
39,800
Mar 26, 2026
40.94
42.70
40.40
40.55
40.35
46,800
Mar 25, 2026
44.00
44.00
42.36
42.61
42.40
15,600
Mar 24, 2026
40.70
42.01
40.70
41.76
41.55
27,600
Mar 23, 2026
40.00
41.87
37.92
41.38
41.17
38,200
Mar 20, 2026
41.28
41.28
38.83
39.80
39.60
84,800
Mar 19, 2026
39.13
41.40
38.26
41.02
40.82
62,400
Mar 18, 2026
43.00
45.00
43.00
44.15
43.93
21,100
Mar 17, 2026
49.15
49.15
46.87
47.02
46.79
36,800
Mar 16, 2026
48.50
49.89
46.22
47.94
47.70
38,800
Mar 13, 2026
51.21
51.87
48.37
48.72
48.48
50,000
Mar 12, 2026
52.27
53.13
51.93
52.05
51.79
56,900
Mar 11, 2026
54.67
54.67
52.59
53.53
53.26
17,100
Mar 10, 2026
55.27
56.53
54.30
54.95
54.68
17,400
Mar 9, 2026
52.93
54.27
51.05
54.12
53.85
11,800
Mar 6, 2026
51.50
55.29
51.50
54.22
53.95
19,400
Mar 5, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
56.29
56.29
53.01
53.41
53.15
44,100
Mar 4, 2026
55.79
57.51
55.79
57.05
56.66
24,900
Mar 3, 2026
58.00
58.00
54.56
55.46
55.08
299,400
Mar 2, 2026
59.00
62.00
58.57
60.55
60.13
143,000
Feb 27, 2026
56.76
60.54
56.76
60.53
60.11
47,300
Feb 26, 2026
55.57
57.99
55.57
57.99
57.59
85,000
Feb 25, 2026
51.10
56.68
51.10
56.12
55.73
122,200
Feb 24, 2026
48.27
53.73
47.99
53.69
53.32
95,200
Feb 23, 2026
49.40
50.98
49.07
49.42
49.08
36,900
Feb 20, 2026
47.41
50.67
47.41
48.73
48.39
218,500
Feb 19, 2026
43.54
47.60
43.19
47.38
47.05
71,200
Feb 18, 2026
42.82
42.98
42.12
42.83
42.54
253,500
Feb 17, 2026
44.00
44.20
41.35
42.41
42.12
30,000
Feb 13, 2026
44.15
46.05
44.15
44.76
44.45
85,900
Feb 12, 2026
46.92
47.26
43.89
43.89
43.59
102,800
Feb 11, 2026
48.06
48.32
45.88
47.96
47.63
89,100
Feb 10, 2026
47.85
49.10
47.36
47.66
47.33
102,900
Feb 9, 2026
44.67
49.50
44.67
49.50
49.16
25,700
Feb 6, 2026
44.00
46.23
44.00
45.90
45.58
18,600
Feb 5, 2026
48.00
48.00
43.41
43.41
43.11
71,000
Feb 4, 2026
50.11
50.11
47.84
49.49
49.15
49,900
Feb 3, 2026
49.00
50.65
48.33
49.44
49.10
48,900
Feb 2, 2026
48.68
49.75
46.00
46.67
46.35
53,500
Jan 30, 2026
49.71
55.88
47.61
48.15
47.82
74,700
Jan 29, 2026
62.56
62.56
55.70
55.96
55.58
109,400
Jan 28, 2026
59.88
60.75
58.70
60.75
60.33
63,700
Jan 27, 2026
58.79
59.20
56.34
58.95
58.54
40,800
Jan 26, 2026
56.61
61.45
56.61
58.49
58.09
42,900
Jan 23, 2026
58.50
59.00
57.79
58.38
57.98
24,600
Jan 22, 2026
55.22
58.04
55.22
57.39
57.00
42,400
Jan 21, 2026
56.83
57.00
54.68
55.29
54.91
214,800
Jan 20, 2026
51.67
56.16
51.67
56.16
55.77
45,400
Jan 16, 2026
52.21
52.21
50.12
52.00
51.64
52,400
Jan 15, 2026
50.25
51.64
50.25
51.20
50.85
14,800
Jan 14, 2026
50.40
51.60
49.86
50.36
50.01
54,300
Jan 13, 2026
51.75
52.53
50.39
50.39
50.04
157,800
Jan 12, 2026
49.90
51.83
48.14
51.53
51.18
78,200
Jan 9, 2026
49.64
50.23
48.53
49.02
48.68
45,600
Jan 8, 2026
49.25
49.63
48.42
49.63
49.29
27,800
Jan 7, 2026
45.21
50.08
45.21
50.00
49.66
32,900
Jan 6, 2026
49.00
49.94
48.78
49.82
49.48
37,900
Jan 5, 2026
48.54
49.20
47.75
48.22
47.89
56,100
Jan 2, 2026
49.13
49.13
45.81
46.84
46.52
79,500
Dec 31, 2025
46.15
49.35
46.15
47.89
47.56
40,900
Dec 30, 2025
49.63
49.82
48.73
48.97
48.63
41,200
Dec 29, 2025
50.07
50.07
47.67
48.00
47.67
35,400
Dec 26, 2025
48.85
52.50
48.85
51.32
50.97
34,900
Dec 24, 2025
51.00
51.00
49.80
50.22
49.87
12,400
Dec 23, 2025
50.25
50.96
50.00
50.90
50.55
14,700
Dec 22, 2025
47.13
50.82
47.13
50.14
49.80
40,700
Dec 19, 2025
48.00
48.52
48.00
48.43
48.10
89,600
Dec 18, 2025
46.94
48.28
46.82
47.22
46.90
21,700
Dec 17, 2025
46.82
47.16
46.60
46.90
46.58
16,400
Dec 16, 2025
46.47
46.91
46.36
46.57
46.25
34,800
Dec 15, 2025
45.79
46.29
45.00
45.79
45.48
20,600
Dec 12, 2025
47.02
47.72
45.78
46.50
46.18
50,100
Dec 11, 2025
45.51
47.25
45.35
46.59
46.27
29,700
Dec 10, 2025
42.04
45.27
42.04
45.27
44.96
57,900
Dec 9, 2025
43.86
44.66
43.63
44.33
44.03
15,500
Dec 8, 2025
41.80
44.47
41.80
43.90
43.60
23,900
Dec 5, 2025
44.41
44.41
43.50
43.76
43.46
32,300
Dec 4, 2025
45.16
45.16
44.19
44.19
43.89
63,400
Dec 3, 2025
45.48
45.90
44.94
45.32
45.01
8,700
Dec 2, 2025
43.26
47.00
43.26
45.40
45.09
29,500
Dec 1, 2025
45.49
47.44
45.49
45.95
45.63
32,400
Nov 28, 2025
46.50
47.22
46.50
46.99
46.67
18,000
Nov 26, 2025
44.76
46.65
44.76
46.50
46.18
30,300
Nov 25, 2025
45.00
45.62
44.72
44.72
44.41
28,500
Nov 24, 2025
41.05
44.90
41.05
44.70
44.39
56,000
Nov 21, 2025
42.16
43.43
42.16
42.33
42.04
37,400
Nov 20, 2025
45.30
45.38
42.66
42.82
42.53
34,100
Nov 19, 2025
45.66
46.66
44.74
45.26
44.95
151,400
Nov 18, 2025
45.00
45.59
44.83
45.46
45.15
36,700
Nov 17, 2025
44.65
45.35
44.56
44.83
44.52
11,200
Nov 14, 2025
40.63
45.63
40.63
45.30
44.99
36,200
Nov 13, 2025
47.41
47.41
45.55
45.55
45.24
49,600
Nov 12, 2025
46.65
47.30
46.65
47.21
46.89
21,300
Nov 11, 2025
45.71
46.42
45.42
45.47
45.16
32,200
Nov 10, 2025
43.00
46.05
42.00
45.79
45.48
116,600
Nov 7, 2025
41.33
42.91
37.17
42.60
42.31
351,900
Nov 6, 2025
42.23
42.86
42.23
42.86
42.57
35,600
Nov 5, 2025
39.00
40.52
38.79
40.52
40.24
54,300
Nov 4, 2025
40.00
40.10
38.84
38.84
38.57
62,900
Nov 3, 2025
40.00
42.40
40.00
41.32
41.04
37,100
Oct 31, 2025
40.79
41.28
40.58
41.28
41.00
21,300
Oct 30, 2025
39.82
41.28
39.82
41.28
41.00
46,600
Oct 29, 2025
40.80
41.00
40.04
40.04
39.76
63,800
Oct 28, 2025
39.49
40.16
39.02
39.97
39.70
104,600
Oct 27, 2025
41.17
41.36
39.14
40.17
39.89
82,900
Oct 24, 2025
42.79
43.00
42.18
42.60
42.31
123,500
Oct 23, 2025
42.70
44.04
42.70
43.07
42.77
71,400
Oct 22, 2025
38.64
41.74
38.64
41.70
41.41
33,100
Oct 21, 2025
44.34
46.00
41.38
41.74
41.45
76,500
Oct 20, 2025
46.73
46.73
45.34
46.33
46.01
39,900
Oct 17, 2025
49.39
49.39
44.39
45.24
44.93
96,100
Oct 16, 2025
48.61
49.12
48.14
48.37
48.04
52,800
Oct 15, 2025
45.96
48.50
44.45
48.38
48.05
66,000
Oct 14, 2025
44.43
46.27
44.43
45.63
45.32
70,400
Oct 13, 2025
44.39
46.46
44.04
46.15
45.83
17,900
Oct 10, 2025
43.80
44.56
43.58
44.31
44.01
40,000
Oct 9, 2025
45.18
45.18
43.24
43.31
43.01
111,500
Oct 8, 2025
44.66
45.19
44.45
45.14
44.83
154,600
Oct 7, 2025
44.48
44.54
42.66
43.03
42.73
70,700
Oct 6, 2025
42.90
45.79
40.93
44.72
44.41
86,200
Oct 3, 2025
41.40
43.00
40.96
42.42
42.13
43,300
Oct 2, 2025
43.00
43.00
41.18
42.89
42.60
53,500
Oct 1, 2025
42.50
42.52
41.93
42.21
41.92
47,400
Sep 30, 2025
41.79
42.50
41.29
41.57
41.28
21,900
Sep 29, 2025
39.83
41.90
39.83
41.78
41.49
46,100
Sep 26, 2025
40.62
41.30
40.30
41.16
40.88
16,300
Sep 25, 2025
39.52
40.61
39.49
40.03
39.75
12,200
Sep 24, 2025
41.75
41.75
39.57
39.67
39.40
36,500
Sep 23, 2025
41.95
42.33
41.29
41.45
41.16
50,400
Sep 22, 2025
40.34
41.93
40.27
41.61
41.32
117,300
Sep 19, 2025
39.03
40.13
39.03
40.13
39.85
216,900
Sep 18, 2025
37.10
38.57
37.10
38.57
38.30
14,000
Sep 17, 2025
38.50
39.34
38.40
38.63
38.36
20,200
Sep 16, 2025
40.01
40.05
38.50
38.81
38.54
36,900
Sep 15, 2025
38.66
40.11
38.66
39.71
39.44
37,100
Sep 12, 2025
38.70
38.70
38.51
38.61
38.34
15,000
Sep 11, 2025
38.51
39.29
38.45
38.96
38.69
43,900
Sep 10, 2025
37.78
38.52
37.68
38.52
38.26
35,800
Sep 9, 2025
37.22
37.24
36.99
37.17
36.91
47,100
Sep 8, 2025
37.70
38.39
37.26
37.26
37.00
35,800
Sep 5, 2025
36.56
36.96
36.43
36.43
36.18
21,700
