Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Torex Gold Resources Inc (OP: TORXF )

15.50 -0.03 (-0.19%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.60 12.69 12.34 12.69 27,161 +0.23(+1.87%)
Feb 25, 2022 11.87 12.53 12.12 12.46 54,559 +0.53(+4.44%)
Feb 24, 2022 12.74 13.00 11.74 11.93 54,397 -0.57(-4.56%)
Feb 23, 2022 12.49 12.50 11.97 12.50 26,149 +0.51(+4.26%)
Feb 22, 2022 12.29 12.50 11.85 11.99 30,754 -0.15(-1.24%)
Feb 18, 2022 12.14 0 -0.02(-0.16%)
Feb 17, 2022 12.68 12.69 11.97 12.16 66,775 +0.33(+2.79%)
Feb 16, 2022 11.57 11.89 11.50 11.83 39,339 +0.36(+3.14%)
Feb 15, 2022 10.93 11.54 10.93 11.47 17,946 +0.03(+0.26%)
Feb 14, 2022 11.25 11.50 10.60 11.44 22,395 +0.32(+2.88%)
Feb 11, 2022 10.07 11.30 10.07 11.12 24,842 +0.51(+4.86%)
Feb 10, 2022 10.76 10.96 10.51 10.61 20,809 -0.20(-1.89%)
Feb 09, 2022 10.83 11.02 10.77 10.81 18,524 -0.02(-0.19%)
Feb 08, 2022 10.52 10.84 10.50 10.83 16,691 +0.29(+2.75%)
Feb 07, 2022 10.18 10.55 10.13 10.54 24,948 +0.50(+4.98%)
Feb 04, 2022 9.760 10.07 9.760 10.04 11,991 +0.28(+2.84%)
Feb 03, 2022 9.790 9.762 9,633 -0.12(-1.24%)
Feb 02, 2022 10.05 10.08 9.819 9.885 27,991 -0.12(-1.22%)
Feb 01, 2022 9.820 10.13 9.820 10.01 22,674 +0.24(+2.43%)
Jan 31, 2022 9.767 9.887 9.180 9.770 19,005 +0.20(+2.12%)
Jan 28, 2022 9.399 9.570 9.280 9.568 38,493 +0.07(+0.71%)
Jan 27, 2022 9.530 9.732 9.370 9.500 30,727 -0.17(-1.76%)
Jan 26, 2022 9.610 10.17 9.610 9.670 53,057 -0.62(-6.00%)
Jan 25, 2022 9.950 10.29 9.813 10.29 16,667 +0.43(+4.36%)
Jan 24, 2022 10.01 10.15 9.430 9.857 38,080 -0.21(-2.12%)
Jan 21, 2022 10.30 10.30 9.970 10.07 27,586 -0.21(-2.04%)
Jan 20, 2022 10.50 10.58 10.26 10.28 40,685 -0.18(-1.70%)
Jan 19, 2022 9.976 10.64 9.970 10.46 57,156 +0.66(+6.74%)
Jan 18, 2022 9.820 10.00 9.630 9.797 23,002 -0.07(-0.73%)
Jan 14, 2022 9.870 0 -0.19(-1.89%)
Jan 13, 2022 10.16 10.32 10.04 10.06 36,918 -0.10(-0.98%)
Jan 12, 2022 10.00 10.16 9.852 10.16 25,656 +0.18(+1.80%)
Jan 11, 2022 10.27 10.27 9.730 9.980 53,134 +0.25(+2.57%)
Jan 10, 2022 9.030 9.730 9.030 9.730 14,218 +0.26(+2.75%)
Jan 07, 2022 8.990 9.940 8.990 9.470 27,514 +0.01(+0.11%)
Jan 06, 2022 9.752 9.970 9.377 9.460 47,168 -0.47(-4.73%)
Jan 05, 2022 10.00 10.54 9.930 9.930 15,469 -0.40(-3.88%)
Jan 04, 2022 10.28 10.41 10.10 10.33 36,372 +0.03(+0.30%)
Jan 03, 2022 10.20 10.38 10.20 10.30 25,464 -0.08(-0.77%)
Dec 31, 2021 10.12 10.46 10.12 10.38 32,600 +0.07(+0.64%)
Dec 30, 2021 9.660 10.36 9.660 10.31 48,791 +0.13(+1.32%)
Dec 29, 2021 10.22 10.22 9.990 10.18 47,140 -0.03(-0.29%)
Dec 28, 2021 10.37 10.38 10.12 10.21 39,038 -0.16(-1.56%)
Dec 27, 2021 10.44 10.52 10.35 10.37 13,940 -0.02(-0.17%)
Dec 23, 2021 10.25 10.45 10.25 10.39 29,141 +0.07(+0.68%)
Dec 22, 2021 10.23 10.73 10.08 10.32 28,307 +0.08(+0.76%)
Dec 21, 2021 10.06 10.27 10.06 10.24 31,984 +0.17(+1.70%)
Dec 20, 2021 9.565 10.41 9.565 10.07 16,928 -0.04(-0.43%)
Dec 17, 2021 10.18 10.34 10.09 10.11 22,472 -0.02(-0.16%)
Dec 16, 2021 9.150 10.15 9.150 10.13 48,428 +0.74(+7.88%)
Dec 15, 2021 9.625 9.625 9.170 9.390 88,336 -0.24(-2.49%)
Dec 14, 2021 9.743 9.930 9.608 9.630 35,192 -0.30(-3.05%)
Dec 13, 2021 10.42 10.42 9.560 9.932 49,191 -0.04(-0.38%)
Dec 10, 2021 10.67 10.67 9.970 9.970 61,767 -0.10(-0.99%)
Dec 09, 2021 10.41 10.41 10.01 10.07 183,041 -0.48(-4.55%)
Dec 08, 2021 10.56 10.57 10.44 10.55 16,893 +0.15(+1.45%)
Dec 07, 2021 10.32 10.59 10.30 10.40 31,790 +0.14(+1.35%)
Dec 06, 2021 10.50 10.50 10.07 10.26 33,254 +0.04(+0.39%)
Dec 03, 2021 10.33 10.33 10.05 10.22 43,849 -0.03(-0.29%)
Dec 02, 2021 10.30 10.50 10.06 10.25 29,288 -0.21(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.