Torex Gold Resources Inc (73GN)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 7.01381509033 | 18.82 | 20.34 | 18.71 | 192 | 19.31881497 | DE |
| 4 | 1.37 | 7.29888119339 | 18.77 | 20.34 | 18.59 | 301 | 19.27372494 | DE |
| 12 | 0.1 | 0.499001996008 | 20.04 | 22 | 17.61 | 706 | 19.32881259 | DE |
| 26 | 5.33 | 35.9891964889 | 14.81 | 22 | 12.6 | 771 | 18.00062258 | DE |
| 52 | 10.68 | 112.89640592 | 9.46 | 22 | 8.875 | 887 | 15.23642844 | DE |
| 156 | 9.49 | 89.1079812207 | 10.65 | 22 | 8.425 | 904 | 13.68770721 | DE |
| 260 | 9.49 | 89.1079812207 | 10.65 | 22 | 8.425 | 904 | 13.68770721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 20.34 | 1.09 | 5.66 | 19.27 | 20.34 | 19.27 | 346 |
| 1737667620 | 19.25 | -0.3 | -1.53 | 19.61 | 19.61 | 19.25 | 85 |
| 1737581220 | 19.55 | -0.11 | -0.56 | 19.84 | 19.84 | 19.55 | 167 |
| 1737494820 | 19.66 | 0.95 | 5.08 | 19.66 | 19.66 | 19.66 | 410 |
| 1737408420 | 18.71 | -0.05 | -0.27 | 18.71 | 18.71 | 18.71 | 100 |
| 1737149220 | 18.76 | -0.72 | -3.70 | 18.82 | 18.82 | 18.76 | 200 |
| 1737062820 | 19.48 | -0.22 | -1.12 | 19.37 | 19.48 | 19.37 | 51 |
| 1736976420 | 19.7 | 0.21 | 1.08 | 19.77 | 19.77 | 19.7 | 225 |
| 1736890020 | 19.489999 | 0.16 | 0.83 | 19.489999 | 19.489999 | 19.35 | 195 |
| 1736803620 | 19.329999 | -0.21 | -1.07 | 19.36 | 19.64 | 19.25 | 555 |
| 1736544420 | 19.54 | -0.28 | -1.41 | 19.82 | 19.82 | 19.54 | 19 |
| 1736458020 | 19.82 | 0.64 | 3.34 | 19.82 | 19.82 | 19.82 | 50 |
| 1736371620 | 19.18 | -0.05 | -0.26 | 19.16 | 19.329999 | 19.16 | 722 |
| 1736285220 | 19.23 | 0.22 | 1.16 | 18.79 | 19.23 | 18.79 | 63 |
| 1736198820 | 19.01 | -0.55 | -2.81 | 18.95 | 19.01 | 18.95 | 400 |
| 1735939620 | 19.559999 | -0.25 | -1.26 | 19.649999 | 19.94 | 19.559999 | 689 |
| 1735853220 | 19.809999 | 0.81 | 4.26 | 19.14 | 19.809999 | 18.86 | 587 |
| 1735594020 | 19 | 0.41 | 2.21 | 18.75 | 19 | 18.75 | 56 |
| 1735334820 | 18.59 | -0.12 | -0.64 | 18.77 | 18.84 | 18.59 | 843 |
| 1734989220 | 18.71 | -0.19 | -1.01 | 19.01 | 19.02 | 18.7 | 298 |
| 1734730020 | 18.899999 | -0.43 | -2.22 | 19.04 | 19.04 | 18.899999 | 550 |
| 1734643620 | 19.329999 | 0.12 | 0.62 | 19.66 | 19.72 | 19.05 | 2937 |
| 1734557220 | 19.21 | 1.41 | 7.92 | 17.89 | 19.21 | 17.89 | 514 |
| 1734470820 | 17.8 | 0.13 | 0.74 | 17.739999 | 17.899999 | 17.739999 | 7 |
| 1734384420 | 17.67 | -0.41 | -2.27 | 18.04 | 18.55 | 17.61 | 1295 |
| 1734125220 | 18.079999 | -0.32 | -1.74 | 18.47 | 18.47 | 17.89 | 500 |
| 1734038820 | 18.399999 | -0.18 | -0.97 | 18.73 | 18.73 | 18.25 | 2022 |
| 1733952420 | 18.579999 | -0.27 | -1.43 | 18.86 | 18.87 | 18.579999 | 566 |
| 1733866020 | 18.85 | -1.19 | -5.94 | 19.899999 | 19.899999 | 17.7 | 4477 |
| 1733779620 | 20.04 | 1.25 | 6.65 | 19.07 | 20.04 | 19.07 | 733 |
| 1733520420 | 18.79 | -2.73 | -12.69 | 21.3 | 21.3 | 18.41 | 6086 |
| 1733434020 | 21.52 | -0.2 | -0.92 | 21.74 | 21.8 | 21.5 | 1758 |
| 1733347620 | 21.72 | 0.74 | 3.53 | 21.22 | 21.72 | 21.22 | 861 |
| 1733261220 | 20.98 | 1.16 | 5.85 | 20.079999 | 20.98 | 19.8 | 387 |
| 1733174820 | 19.82 | -0.48 | -2.36 | 19.75 | 20.079999 | 19.63 | 214 |
| 1732915620 | 20.3 | 0.38 | 1.91 | 20.12 | 20.32 | 20.12 | 211 |
| 1732829220 | 19.92 | -0.07 | -0.35 | 19.93 | 20.1 | 19.64 | 63 |
| 1732742820 | 19.989999 | 0.85 | 4.44 | 19.64 | 19.989999 | 19.36 | 118 |
| 1732656420 | 19.14 | -0.63 | -3.19 | 19.05 | 19.14 | 19.03 | 271 |
| 1732570020 | 19.77 | -1.71 | -7.96 | 21.1 | 21.14 | 19.77 | 481 |
| 1732310820 | 21.48 | 0.22 | 1.03 | 21.62 | 22 | 21.2 | 532 |
| 1732224420 | 21.26 | 1.2 | 5.98 | 20.399999 | 21.26 | 20.399999 | 1549 |
| 1732138020 | 20.059999 | 0.22 | 1.11 | 20.059999 | 20.059999 | 20.059999 | 125 |
| 1732051620 | 19.84 | 0.45 | 2.32 | 19.67 | 19.84 | 19.3 | 387 |
| 1731965220 | 19.39 | 0.52 | 2.76 | 18.63 | 19.54 | 18.63 | 490 |
| 1731705960 | 18.87 | 0.03 | 0.16 | 18.87 | 18.87 | 18.86 | 717 |
| 1731619560 | 18.84 | -0.16 | -0.84 | 17.899999 | 18.84 | 17.899999 | 786 |
| 1731533160 | 19 | 0.25 | 1.33 | 18.82 | 19 | 18.82 | 170 |
| 1731446820 | 18.75 | -0.03 | -0.16 | 18.71 | 18.75 | 18.7 | 408 |
| 1731360420 | 18.78 | -1.18 | -5.91 | 20 | 20 | 18.6 | 1642 |
| 1731101220 | 19.96 | -0.44 | -2.16 | 20.28 | 20.559999 | 19.96 | 293 |
| 1731014760 | 20.399999 | 1.54 | 8.17 | 18.97 | 20.399999 | 18.97 | 683 |
| 1730928360 | 18.86 | -0.57 | -2.93 | 18.94 | 19 | 18.86 | 98 |
| 1730841960 | 19.43 | -0.17 | -0.87 | 19.34 | 19.51 | 19.3 | 809 |
| 1730755560 | 19.6 | -0.22 | -1.11 | 20 | 20 | 19.6 | 309 |
| 1730496360 | 19.82 | 0.59 | 3.07 | 20.04 | 20.04 | 19.8 | 85 |
| 1730409960 | 19.23 | -0.26 | -1.33 | 19.23 | 19.23 | 19.23 | 100 |
| 1730323560 | 19.489999 | -0.31 | -1.57 | 20.079999 | 20.1 | 19.489999 | 1711 |
| 1730237160 | 19.8 | -0.11 | -0.55 | 19.8 | 19.8 | 19.8 | 500 |
| 1730150760 | 19.91 | 0.12 | 0.61 | 19.8 | 19.91 | 19.8 | 2686 |
| 1729888020 | 19.79 | -0.89 | -4.30 | 20.739999 | 20.739999 | 19.79 | 775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
