Toronto - Delayed Quote
CAD
Torex Gold Resources Inc. (TXG.TO)
63.22
-4.10
(-6.09%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
Oct 30, 2026
64.46
64.46
62.01
63.22
63.22
544,000
Oct 29, 2026
66.61
67.59
65.31
67.32
67.32
398,100
Oct 28, 2026
68.02
68.73
67.07
68.61
68.61
541,000
Oct 27, 2026
66.93
68.82
66.93
68.69
68.69
247,700
Oct 26, 2026
67.45
67.96
65.31
67.01
67.01
207,400
Oct 23, 2026
66.88
67.95
66.09
67.14
67.14
363,300
Oct 22, 2026
71.40
71.87
67.33
67.88
67.88
782,200
Oct 21, 2026
74.15
74.15
72.62
74.04
74.04
334,800
Oct 20, 2026
72.31
75.10
72.10
73.21
73.21
511,300
Oct 19, 2026
72.88
74.27
72.42
73.61
73.61
312,400
Oct 16, 2026
73.90
75.94
72.29
73.29
73.29
427,600
Oct 15, 2026
71.61
74.18
70.31
74.06
74.06
805,800
Oct 14, 2026
72.33
74.03
69.56
70.84
70.84
624,900
Oct 13, 2026
73.16
75.54
72.09
75.19
75.19
748,600
Oct 9, 2026
72.64
73.60
71.80
73.60
73.60
413,500
Oct 8, 2026
70.47
72.43
70.01
70.73
70.73
948,000
Oct 7, 2026
70.55
73.18
69.70
71.15
71.15
672,800
Oct 6, 2026
70.10
73.79
69.85
73.26
73.26
769,600
Oct 5, 2026
69.69
70.13
68.32
69.79
69.79
358,000
Oct 2, 2026
69.46
70.64
68.62
69.69
69.69
285,600
Oct 1, 2026
68.87
69.52
67.93
68.25
68.25
431,100
Sep 30, 2026
69.43
70.20
68.52
68.83
68.83
351,300
Sep 29, 2026
67.94
69.72
67.05
69.68
69.68
456,600
Sep 28, 2026
68.95
70.50
67.44
67.64
67.64
757,100
Sep 25, 2026
69.13
71.94
69.00
71.48
71.48
521,600
Sep 24, 2026
69.28
69.37
67.68
68.82
68.82
732,200
Sep 23, 2026
69.80
70.51
69.04
69.81
69.81
506,500
Sep 22, 2026
68.64
72.32
68.64
72.16
72.16
446,200
Sep 21, 2026
68.58
69.61
68.14
68.35
68.35
532,300
Sep 18, 2026
68.71
69.00
67.85
68.35
68.35
901,000
Sep 17, 2026
68.00
69.18
67.20
68.32
68.32
359,400
Sep 16, 2026
68.50
68.94
65.16
65.93
65.93
483,000
Sep 15, 2026
67.58
67.59
65.66
66.80
66.80
474,200
Sep 14, 2026
67.73
68.48
66.12
67.59
67.59
375,200
Sep 11, 2026
70.13
71.39
69.55
69.79
69.79
638,300
Sep 10, 2026
67.73
69.12
67.71
68.31
68.31
405,300
Sep 9, 2026
69.50
70.83
69.25
69.95
69.95
353,600
Sep 8, 2026
68.91
70.42
68.71
68.84
68.84
393,900
Sep 4, 2026
69.23
70.78
69.01
69.58
69.58
343,800
Sep 3, 2026
70.14
71.16
68.84
70.69
70.69
367,000
Sep 2, 2026
67.40
68.94
66.65
67.82
67.82
603,000
Sep 1, 2026
64.64
67.80
64.64
65.54
65.54
357,500
Aug 31, 2026
68.36
68.36
66.10
67.75
67.75
323,900
Aug 28, 2026
72.85
72.85
67.65
68.41
68.41
540,100
Aug 27, 2026
70.90
72.61
70.39
72.53
72.53
430,800
Aug 26, 2026
70.70
71.62
69.88
70.44
70.44
292,500
Aug 25, 2026
69.46
72.84
69.46
72.23
72.23
340,600
Aug 24, 2026
70.54
71.43
69.36
70.76
70.76
458,600
Aug 21, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
70.80
71.05
68.86
69.84
69.84
1,144,400
Aug 20, 2026
66.68
70.00
66.68
69.58
69.42
788,000
Aug 19, 2026
65.05
67.90
64.73
67.55
67.39
721,600
Aug 18, 2026
62.81
64.32
62.17
62.18
62.04
704,000
Aug 17, 2026
63.27
65.19
62.77
64.11
63.96
462,900
Aug 14, 2026
61.23
63.40
61.23
63.22
63.07
501,400
Aug 13, 2026
61.71
61.71
59.72
60.77
60.63
436,500
Aug 12, 2026
63.65
63.89
61.58
62.30
62.16
691,900
Aug 11, 2026
61.54
62.35
61.00
62.32
62.18
614,900
Aug 10, 2026
61.77
61.99
58.88
61.61
61.47
988,600
Aug 7, 2026
60.76
63.00
59.82
62.75
62.61
1,138,000
Aug 6, 2026
59.69
61.12
59.30
59.81
59.67
598,600
Aug 5, 2026
59.51
60.80
58.85
60.64
60.50
814,600
Aug 4, 2026
55.00
57.99
54.50
56.48
56.35
694,400
Jul 31, 2026
55.59
56.09
53.95
53.95
53.83
592,000
Jul 30, 2026
56.41
56.82
54.94
56.73
56.60
449,000
Jul 29, 2026
54.26
55.95
53.09
54.88
54.75
639,100
Jul 28, 2026
54.43
54.91
53.16
54.19
54.07
779,000
Jul 27, 2026
55.55
56.68
53.70
55.22
55.09
295,200
Jul 24, 2026
53.70
55.82
53.22
54.62
54.49
539,800
Jul 23, 2026
53.72
54.31
52.50
53.51
53.39
632,300
Jul 22, 2026
56.10
58.30
55.75
55.76
55.63
615,400
Jul 21, 2026
54.39
55.14
53.56
54.98
54.85
442,800
Jul 20, 2026
52.75
53.63
52.33
52.56
52.44
429,900
Jul 17, 2026
52.75
53.92
52.03
52.94
52.82
512,900
Jul 16, 2026
53.63
54.26
52.13
53.21
53.09
387,200
Jul 15, 2026
54.95
55.66
53.48
54.83
54.70
254,200
Jul 14, 2026
55.54
56.81
54.54
54.99
54.86
421,100
Jul 13, 2026
53.03
53.60
52.16
53.30
53.18
427,600
Jul 10, 2026
53.78
54.73
52.98
53.96
53.84
377,400
Jul 9, 2026
54.92
55.32
53.86
54.13
54.01
499,400
Jul 8, 2026
54.96
56.46
52.00
53.83
53.71
506,500
Jul 7, 2026
59.47
59.88
56.34
56.76
56.63
317,900
Jul 6, 2026
61.98
61.98
59.28
59.90
59.76
415,100
Jul 3, 2026
60.80
63.00
60.80
62.36
62.22
144,700
Jul 2, 2026
57.77
60.48
57.59
59.82
59.68
670,500
Jun 30, 2026
56.64
56.98
55.32
56.45
56.32
448,400
Jun 29, 2026
56.33
56.69
54.73
56.64
56.51
297,000
Jun 26, 2026
56.00
58.92
55.71
56.95
56.82
447,900
Jun 25, 2026
55.63
56.74
54.27
55.67
55.54
522,000
Jun 24, 2026
54.12
56.49
53.01
54.08
53.96
655,200
Jun 23, 2026
56.19
58.21
56.05
56.67
56.54
531,100
Jun 22, 2026
58.53
59.60
57.96
59.49
59.35
415,100
Jun 19, 2026
59.37
59.43
57.65
58.17
58.04
949,400
Jun 18, 2026
62.59
64.36
59.70
60.73
60.59
708,600
Jun 17, 2026
62.74
65.67
62.54
62.66
62.52
1,460,100
Jun 16, 2026
62.93
63.28
61.00
63.23
63.08
603,500
Jun 15, 2026
60.42
63.29
59.46
61.99
61.85
843,000
Jun 12, 2026
56.41
59.00
55.71
56.88
56.75
1,138,200
Jun 11, 2026
51.44
56.20
51.40
55.34
55.21
624,100
Jun 10, 2026
52.57
54.60
51.78
51.97
51.85
706,900
Jun 9, 2026
56.32
56.96
53.27
55.13
55.00
660,400
Jun 8, 2026
56.60
57.29
55.67
56.05
55.92
475,500
Jun 5, 2026
59.82
60.15
55.90
56.01
55.88
797,200
Jun 4, 2026
61.87
62.83
61.20
61.76
61.62
557,100
Jun 3, 2026
60.63
60.85
59.51
60.27
60.13
349,400
Jun 2, 2026
62.62
62.95
59.65
61.63
61.49
389,700
Jun 1, 2026
61.51
62.41
59.60
61.30
61.16
264,100
May 29, 2026
60.93
64.48
60.71
63.22
63.07
874,200
May 28, 2026
59.25
61.75
57.60
60.87
60.73
387,300
May 27, 2026
59.96
60.50
58.74
58.82
58.68
564,600
May 26, 2026
59.99
61.84
58.87
61.48
61.34
308,300
May 25, 2026
59.60
61.29
59.60
61.29
61.15
90,500
May 22, 2026
58.98
59.22
57.10
58.55
58.42
609,800
May 21, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
58.73
60.17
57.92
58.59
58.46
393,600
May 20, 2026
59.32
60.69
58.73
59.52
59.22
539,900
May 19, 2026
60.28
61.07
57.08
58.56
58.27
905,300
May 15, 2026
64.00
64.74
60.32
61.10
60.80
811,800
May 14, 2026
69.47
69.47
66.79
66.88
66.55
404,500
May 13, 2026
68.97
70.66
67.87
69.22
68.88
348,400
May 12, 2026
68.34
69.47
65.89
68.96
68.62
556,700
May 11, 2026
69.10
71.98
68.97
69.35
69.00
484,700
May 8, 2026
66.00
69.06
65.72
68.59
68.25
552,200
May 7, 2026
64.00
67.03
63.04
65.29
64.96
1,033,900
May 6, 2026
58.24
61.46
58.00
60.09
59.79
539,900
May 5, 2026
56.04
57.04
55.38
55.62
55.34
264,400
May 4, 2026
54.56
56.48
54.41
55.42
55.14
607,800
May 1, 2026
55.94
56.73
54.71
54.99
54.72
373,700
Apr 30, 2026
57.60
57.60
55.63
55.94
55.66
343,400
Apr 29, 2026
56.19
56.65
55.38
55.78
55.50
369,000
Apr 28, 2026
58.12
58.12
56.07
56.81
56.53
499,700
Apr 27, 2026
60.66
60.70
58.81
59.23
58.93
471,300
Apr 24, 2026
61.60
62.36
60.79
61.15
60.85
293,200
Apr 23, 2026
62.43
63.05
60.00
60.99
60.69
338,700
Apr 22, 2026
63.42
64.37
62.54
62.77
62.46
234,700
Apr 21, 2026
64.74
65.25
61.99
62.15
61.84
421,600
Apr 20, 2026
64.93
65.59
64.04
65.35
65.02
328,200
Apr 17, 2026
64.60
67.23
64.60
65.45
65.12
478,600
Apr 16, 2026
64.01
65.30
63.38
63.68
63.36
315,400
Apr 15, 2026
66.37
66.37
62.60
63.51
63.19
842,600
Apr 14, 2026
68.82
70.28
66.48
67.00
66.67
607,200
Apr 13, 2026
66.03
68.00
66.03
67.79
67.45
352,900
Apr 10, 2026
66.89
67.88
65.41
67.14
66.81
648,800
Apr 9, 2026
66.65
67.76
65.45
66.54
66.21
380,700
Apr 8, 2026
68.00
69.00
65.42
66.34
66.01
660,300
Apr 7, 2026
66.32
66.99
63.87
65.67
65.34
599,200
Apr 6, 2026
66.73
67.68
65.67
66.74
66.41
399,400
Apr 2, 2026
64.53
68.46
64.52
67.13
66.80
393,300
Apr 1, 2026
65.08
69.50
64.54
68.59
68.25
743,200
Mar 31, 2026
60.29
64.67
60.29
63.85
63.53
569,600
Mar 30, 2026
58.94
60.63
58.63
59.20
58.91
881,200
Mar 27, 2026
55.93
59.35
55.13
58.08
57.79
856,300
Mar 26, 2026
56.60
59.11
55.91
55.96
55.68
601,300
Mar 25, 2026
62.25
62.25
58.43
58.77
58.48
522,400
Mar 24, 2026
56.04
58.20
55.98
57.48
57.19
395,300
Mar 23, 2026
55.01
57.68
54.33
56.89
56.61
763,300
Mar 20, 2026
56.77
57.27
53.28
54.71
54.44
1,844,400
Mar 19, 2026
55.57
56.93
52.89
56.21
55.93
1,025,900
Mar 18, 2026
62.52
62.53
59.48
60.57
60.27
704,400
Mar 17, 2026
65.96
66.96
64.13
64.82
64.50
646,300
Mar 16, 2026
66.65
68.40
64.71
65.57
65.24
515,800
Mar 13, 2026
71.01
71.05
66.35
66.93
66.60
765,600
Mar 12, 2026
72.55
72.55
70.53
70.96
70.61
1,018,800
Mar 11, 2026
74.35
74.49
71.18
72.74
72.38
530,700
Mar 10, 2026
75.49
76.96
73.78
74.93
74.56
609,600
Mar 9, 2026
71.48
73.90
69.25
73.87
73.50
559,100
Mar 6, 2026
72.14
75.48
71.35
73.96
73.59
640,100
Mar 5, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
76.14
76.48
72.48
73.56
73.19
638,700
Mar 4, 2026
77.41
79.74
76.55
77.79
77.25
553,600
Mar 3, 2026
78.30
78.69
74.27
76.06
75.54
1,034,400
Mar 2, 2026
85.00
85.00
79.97
82.71
82.14
1,038,900
Feb 27, 2026
79.58
83.16
79.41
83.11
82.54
1,719,500
Feb 26, 2026
76.52
79.41
75.17
79.41
78.86
806,600
Feb 25, 2026
74.30
77.80
73.76
77.55
77.01
999,900
Feb 24, 2026
66.01
73.65
65.47
73.62
73.11
1,179,000
Feb 23, 2026
67.93
69.77
66.68
67.88
67.41
785,500
Feb 20, 2026
64.94
69.48
64.94
67.10
66.64
1,197,300
Feb 19, 2026
61.00
65.27
59.96
64.96
64.51
940,100
Feb 18, 2026
59.09
59.09
57.54
58.75
58.34
896,800
Feb 17, 2026
59.34
59.67
56.55
57.96
57.56
1,087,500
Feb 13, 2026
61.03
62.98
59.93
61.00
60.58
755,000
Feb 12, 2026
64.82
64.82
59.60
59.64
59.23
991,900
Feb 11, 2026
65.49
65.58
62.38
65.07
64.62
1,053,200
Feb 10, 2026
66.85
66.85
63.96
64.16
63.72
958,600
Feb 9, 2026
63.91
67.18
63.36
67.02
66.56
803,300
Feb 6, 2026
60.88
63.46
60.78
62.89
62.46
737,600
Feb 5, 2026
64.53
64.80
59.28
59.36
58.95
1,038,300
Feb 4, 2026
68.89
69.22
65.37
67.68
67.21
734,400
Feb 3, 2026
70.55
70.60
65.80
67.55
67.08
631,900
Feb 2, 2026
65.10
68.13
63.56
64.10
63.66
984,800
Jan 30, 2026
70.01
71.38
64.74
65.54
65.09
1,425,100
Jan 29, 2026
83.11
83.90
74.99
75.98
75.46
1,281,700
Jan 28, 2026
81.62
82.57
79.60
82.55
81.98
953,400
Jan 27, 2026
80.36
81.36
76.59
80.15
79.60
666,500
Jan 26, 2026
82.87
84.61
80.10
80.18
79.63
642,300
Jan 23, 2026
79.20
81.36
78.87
80.01
79.46
494,200
Jan 22, 2026
76.37
80.06
76.37
79.13
78.58
517,100
Jan 21, 2026
78.89
79.55
75.33
76.44
75.91
948,000
Jan 20, 2026
76.37
77.70
75.29
77.68
77.14
472,300
Jan 19, 2026
74.35
75.50
74.24
75.17
74.65
213,100
Jan 16, 2026
70.44
72.50
68.86
72.43
71.93
545,900
Jan 15, 2026
69.75
72.31
69.67
71.19
70.70
598,500
Jan 14, 2026
71.24
71.93
69.04
69.98
69.50
603,700
Jan 13, 2026
72.00
73.03
69.80
69.88
69.40
675,000
Jan 12, 2026
69.85
71.97
69.32
71.50
71.01
809,300
Jan 9, 2026
69.00
69.96
67.14
67.94
67.47
801,500
Jan 8, 2026
68.41
69.13
66.94
69.12
68.64
404,000
Jan 7, 2026
66.98
69.45
66.07
69.45
68.97
397,100
Jan 6, 2026
67.04
68.95
66.88
68.91
68.43
532,600
Jan 5, 2026
66.01
67.95
65.83
66.41
65.95
590,600
Jan 2, 2026
67.03
67.49
62.82
64.49
64.05
467,900
Dec 31, 2025
66.50
67.71
65.49
65.54
65.09
196,800
Dec 30, 2025
67.47
68.00
66.59
66.83
66.37
558,400
Dec 29, 2025
67.90
67.90
65.10
65.77
65.32
424,600
Dec 24, 2025
69.79
69.80
68.05
68.71
68.24
122,600
Dec 23, 2025
69.39
69.99
68.47
69.79
69.31
387,300
Dec 22, 2025
68.97
70.00
67.86
69.05
68.57
638,000
Dec 19, 2025
65.30
66.90
65.30
66.77
66.31
1,353,900
Dec 18, 2025
64.65
66.65
64.36
65.21
64.76
614,100
Dec 17, 2025
64.85
65.02
63.94
64.75
64.30
502,200
Dec 16, 2025
63.29
64.61
63.03
64.11
63.67
605,400
Dec 15, 2025
64.83
64.83
61.89
62.93
62.50
581,100
Dec 12, 2025
65.62
65.94
62.97
63.95
63.51
481,100
Dec 11, 2025
62.51
65.10
62.25
64.03
63.59
454,200
Dec 10, 2025
61.26
62.64
60.12
62.33
61.90
512,600
Dec 9, 2025
60.61
61.83
60.33
61.48
61.06
395,600
Dec 8, 2025
60.79
61.54
60.29
60.40
59.98
541,100
Dec 5, 2025
62.70
62.70
60.22
60.49
60.07
396,700
Dec 4, 2025
62.53
63.37
61.57
61.87
61.44
462,400
Dec 3, 2025
63.82
64.50
62.72
63.22
62.78
299,700
Dec 2, 2025
63.99
65.38
62.29
63.39
62.95
472,500
Dec 1, 2025
66.76
66.76
64.28
64.31
63.87
295,000
Nov 28, 2025
66.00
66.09
65.26
65.63
65.18
446,900
Nov 27, 2025
65.33
65.33
64.03
65.03
64.58
139,200
Nov 26, 2025
63.18
65.56
63.03
65.40
64.95
442,700
Nov 25, 2025
63.16
64.42
63.03
63.04
62.61
590,600
Nov 24, 2025
59.81
63.29
59.81
63.24
62.80
622,600
Nov 21, 2025
59.90
61.45
59.50
59.79
59.38
634,500
Nov 20, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
63.63
64.06
59.96
59.99
59.58
526,300
Nov 19, 2025
64.73
65.92
62.84
63.41
62.82
598,300
Nov 18, 2025
63.48
64.75
62.79
63.65
63.06
348,400
Nov 17, 2025
63.23
63.85
62.39
62.93
62.35
477,400
Nov 14, 2025
61.00
64.02
60.46
63.51
62.92
371,700
Nov 13, 2025
66.87
66.87
63.77
63.92
63.33
622,900
Nov 12, 2025
64.12
66.40
63.85
66.02
65.41
545,600
Nov 11, 2025
64.84
65.07
63.40
63.81
63.22
537,200
Nov 10, 2025
62.55
64.67
61.15
64.15
63.56
681,400
Nov 7, 2025
60.00
60.26
57.00
59.90
59.35
1,045,200
Nov 6, 2025
59.88
60.76
59.00
60.25
59.69
694,800
Nov 5, 2025
56.02
57.16
55.51
57.05
56.52
539,000
Nov 4, 2025
56.37
57.20
54.67
54.70
54.19
563,200
Nov 3, 2025
57.91
60.02
57.15
58.20
57.66
632,600
Oct 31, 2025
57.54
57.96
56.72
57.94
57.40
476,800
Oct 30, 2025
55.65
57.84
55.65
57.79
57.26
485,300
