TORXF | Torex Gold Resou | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Torex Gold Resou (TORXF)

OTC

$48.97+$0.97 (+2.02%)

Price as of Oct 02, 2026

N/A
Market Cap
16.52%
1-Year Change
Gold
Industry

1 Month
+0.06%

Low Price$47.13

High Price$51.36
3 Months
+16.81%

Low Price$37.44

High Price$52.29
1 Year
+16.52%

Low Price$37.29

High Price$60.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	48.94	49.50	48.29	48.97	+2.02%	13,259
10/01/2026	48.25	48.43	47.80	48.00	-1.25%	42,114
09/30/2026	48.50	49.10	48.50	48.61	-1.10%	5,172
09/29/2026	48.09	49.15	47.98	49.15	+2.95%	41,017
09/28/2026	48.72	49.58	47.64	47.74	-5.78%	16,722
09/25/2026	49.00	50.77	48.93	50.67	+5.19%	49,027
09/24/2026	48.69	48.69	47.91	48.17	-2.73%	4,485
09/23/2026	49.53	49.66	49.11	49.52	-3.59%	28,271
09/22/2026	49.40	51.38	48.86	51.36	+3.99%	14,457
09/21/2026	49.20	49.50	48.93	49.40	+0.40%	3,241
09/18/2026	48.58	49.40	48.56	49.20	+0.35%	111,293
09/17/2026	49.10	49.43	47.96	49.03	+4.03%	29,644
09/16/2026	48.25	49.14	46.46	47.13	-2.02%	28,364
09/15/2026	47.56	48.24	47.53	48.10	-2.00%	19,143
09/14/2026	48.43	49.08	47.65	49.08	-3.27%	12,614
09/11/2026	50.69	51.01	50.69	50.74	+1.62%	40,281
09/10/2026	49.36	49.93	49.02	49.93	-1.25%	25,352
09/09/2026	50.83	51.09	50.43	50.56	+1.24%	18,289
09/08/2026	50.73	50.73	49.94	49.94	-0.76%	63,498
09/04/2026	50.42	51.12	50.03	50.32	-1.97%	11,073
09/03/2026	51.06	51.35	49.93	51.33	+4.88%	42,166
09/02/2026	48.94	49.47	48.40	48.94	+2.06%	45,956
09/01/2026	46.67	48.42	46.67	47.95	-1.27%	25,081
08/31/2026	48.76	48.76	47.65	48.57	-1.35%	11,747
08/28/2026	53.06	53.06	48.75	49.23	-5.45%	49,400
08/27/2026	51.20	52.20	50.92	52.07	+2.39%	43,885
08/26/2026	50.89	51.26	50.86	50.86	-2.74%	9,870
08/25/2026	50.65	52.53	50.35	52.29	+2.39%	42,721
08/24/2026	50.65	51.52	50.25	51.07	-0.53%	39,762
08/21/2026	50.74	51.36	50.38	51.34	+2.14%	74,987
08/21/2026	$0.12 Dividend
08/20/2026	48.89	50.53	48.70	50.26	+3.17%	13,750
08/19/2026	47.43	48.94	46.94	48.72	+8.45%	14,917
08/18/2026	45.68	46.17	44.80	44.92	-2.77%	9,845
08/17/2026	45.37	46.72	45.25	46.20	+1.47%	19,254
08/14/2026	44.94	45.53	44.59	45.53	+4.61%	206,145
08/13/2026	43.90	43.90	43.17	43.53	-2.33%	29,521
08/12/2026	45.42	45.90	44.31	44.57	+0.61%	60,807
08/11/2026	43.81	44.43	43.61	44.30	+0.28%	214,102
08/10/2026	44.18	44.75	42.19	44.17	-1.46%	14,363
08/07/2026	44.26	44.94	43.20	44.83	+5.54%	73,557
08/06/2026	42.44	43.40	42.25	42.47	-1.64%	61,503
08/05/2026	41.35	43.18	41.35	43.18	+7.87%	193,590
08/04/2026	38.86	40.97	38.86	40.03	+3.01%	10,882
08/03/2026	40.62	40.62	36.48	38.86	+0.75%	24,705
07/31/2026	39.86	39.86	38.57	38.57	-4.50%	4,992
07/30/2026	39.71	40.46	39.39	40.39	+1.79%	79,970
07/29/2026	36.44	39.68	36.44	39.68	+4.25%	77,125
07/28/2026	37.96	38.71	37.94	38.06	-1.96%	23,095
07/27/2026	38.91	39.10	37.98	38.82	+0.57%	23,756
07/24/2026	37.89	39.36	37.74	38.60	+2.17%	19,445
07/23/2026	37.98	38.24	37.52	37.78	-4.57%	54,404
07/22/2026	40.07	41.23	39.59	39.59	+1.69%	37,636
07/21/2026	37.92	38.96	37.92	38.93	+3.80%	63,557
07/20/2026	39.67	39.67	37.31	37.51	-0.21%	46,178
07/17/2026	37.27	38.15	37.26	37.58	-0.30%	12,784
07/16/2026	38.63	38.63	37.41	37.70	-3.14%	43,772
07/15/2026	39.22	39.22	38.42	38.92	-0.61%	15,025
07/14/2026	38.62	40.33	38.62	39.16	+4.58%	44,719
07/13/2026	37.54	37.67	37.05	37.44	-1.46%	17,884
07/10/2026	38.55	38.55	37.63	38.00	-0.46%	23,381
07/09/2026	38.86	38.88	38.08	38.17	+0.79%	63,082
07/08/2026	39.41	39.41	37.03	37.87	-5.03%	11,492
07/07/2026	41.42	41.42	39.51	39.88	-5.06%	6,861
07/06/2026	37.66	43.15	37.66	42.00	+0.20%	45,952
07/02/2026	40.91	42.55	40.91	41.92	+5.31%	197,420
07/01/2026	40.49	40.49	39.81	39.81	+0.20%	2,242
06/30/2026	39.66	39.85	39.03	39.73	+0.53%	166,977
06/29/2026	38.54	39.53	38.48	39.52	-1.50%	8,903
06/26/2026	40.41	41.34	40.12	40.12	+2.27%	9,293
06/25/2026	38.39	39.30	38.26	39.23	+3.67%	38,452
06/24/2026	39.89	39.89	37.18	37.84	-5.13%	53,044
06/23/2026	41.69	41.69	39.53	39.89	-4.41%	38,982
06/22/2026	41.90	41.90	40.94	41.73	-2.66%	100,056
06/18/2026	44.17	45.32	42.37	42.87	-3.09%	31,575
06/17/2026	44.22	46.62	44.22	44.24	-1.60%	62,719
06/16/2026	44.24	45.07	44.01	44.96	+2.03%	48,539
06/15/2026	42.38	45.15	42.38	44.06	+8.59%	20,657
06/12/2026	40.28	41.35	39.84	40.58	+2.28%	9,499
06/11/2026	35.91	40.01	32.23	39.67	+6.39%	26,627
06/10/2026	38.81	39.01	37.12	37.29	-5.48%	23,272
06/09/2026	40.20	40.63	38.10	39.45	-1.15%	23,924
06/08/2026	40.34	40.92	39.91	39.91	-0.50%	64,035
06/05/2026	42.40	42.40	40.06	40.11	-9.36%	53,646
06/04/2026	44.85	45.13	43.97	44.25	+2.07%	101,887
06/03/2026	43.38	43.78	42.78	43.35	-2.40%	6,888
06/02/2026	45.02	45.02	43.06	44.42	+0.46%	7,593
06/01/2026	44.40	44.91	43.02	44.21	-3.52%	5,862
05/29/2026	43.99	46.35	43.99	45.82	+4.03%	11,164
05/28/2026	41.69	44.45	41.65	44.05	+3.66%	7,985
05/27/2026	43.90	43.90	42.49	42.49	-4.05%	2,880
05/26/2026	40.61	44.61	40.61	44.29	+4.98%	11,660
05/22/2026	43.15	43.15	41.29	42.19	-0.69%	5,001
05/21/2026	42.35	43.47	42.05	42.48	-2.03%	9,542
05/21/2026	$0.12 Dividend
05/20/2026	42.37	43.93	42.37	43.36	+2.53%	5,813
05/19/2026	43.62	43.62	41.43	42.29	-3.73%	18,683
05/18/2026	43.58	44.21	43.58	43.93	-0.79%	5,090
05/15/2026	45.77	46.08	43.81	44.28	-8.55%	9,615
05/14/2026	49.82	49.82	48.42	48.42	-3.53%	49,010