Toronto - Delayed Quote • CAD
Torex Gold Resources Inc. (TXG.TO)
At close: 4:00 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.60 | 19.66 | 19.27 | 19.45 | 19.45 | 165,499 |
Apr 23, 2024 | 19.49 | 19.93 | 19.32 | 19.60 | 19.60 | 230,300 |
Apr 22, 2024 | 19.34 | 20.22 | 19.27 | 19.58 | 19.58 | 317,400 |
Apr 19, 2024 | 19.67 | 20.72 | 19.67 | 20.38 | 20.38 | 234,600 |
Apr 18, 2024 | 19.95 | 20.04 | 19.56 | 19.88 | 19.88 | 138,800 |
Apr 17, 2024 | 19.63 | 20.25 | 19.49 | 19.76 | 19.76 | 270,400 |
Apr 16, 2024 | 19.08 | 19.69 | 19.05 | 19.48 | 19.48 | 205,000 |
Apr 15, 2024 | 19.83 | 19.83 | 18.90 | 19.54 | 19.54 | 208,700 |
Apr 12, 2024 | 20.20 | 20.81 | 19.29 | 19.66 | 19.66 | 462,400 |
Apr 11, 2024 | 19.80 | 20.01 | 19.22 | 19.67 | 19.67 | 206,800 |
Apr 10, 2024 | 19.49 | 20.10 | 19.24 | 19.71 | 19.71 | 161,900 |
Apr 9, 2024 | 20.01 | 20.35 | 19.81 | 20.02 | 20.02 | 218,000 |
Apr 8, 2024 | 20.00 | 20.32 | 19.44 | 19.84 | 19.84 | 197,800 |
Apr 5, 2024 | 19.59 | 20.30 | 19.32 | 19.91 | 19.91 | 272,900 |
Apr 4, 2024 | 19.76 | 20.20 | 19.52 | 19.54 | 19.54 | 388,900 |
Apr 3, 2024 | 19.73 | 20.39 | 19.56 | 20.16 | 20.16 | 381,100 |
Apr 2, 2024 | 19.78 | 19.84 | 19.19 | 19.57 | 19.57 | 214,300 |
Apr 1, 2024 | 20.22 | 20.41 | 19.27 | 19.66 | 19.66 | 311,800 |
Mar 28, 2024 | 19.37 | 20.12 | 19.27 | 19.94 | 19.94 | 276,700 |
Mar 27, 2024 | 18.15 | 19.20 | 18.13 | 19.08 | 19.08 | 273,900 |
Mar 26, 2024 | 18.44 | 18.62 | 17.96 | 17.96 | 17.96 | 392,700 |
Mar 25, 2024 | 18.21 | 18.67 | 18.21 | 18.33 | 18.33 | 230,500 |
Mar 22, 2024 | 18.19 | 18.54 | 18.01 | 18.13 | 18.13 | 152,800 |
Mar 21, 2024 | 18.97 | 19.38 | 18.43 | 18.47 | 18.47 | 379,300 |
Mar 20, 2024 | 17.71 | 18.94 | 17.68 | 18.70 | 18.70 | 306,200 |
Mar 19, 2024 | 18.13 | 18.13 | 17.70 | 17.76 | 17.76 | 162,600 |
Mar 18, 2024 | 18.44 | 18.57 | 18.06 | 18.37 | 18.37 | 245,500 |
Mar 15, 2024 | 18.15 | 18.66 | 18.15 | 18.38 | 18.38 | 602,600 |
Mar 14, 2024 | 17.77 | 18.20 | 17.77 | 18.13 | 18.13 | 168,400 |
Mar 13, 2024 | 17.46 | 18.30 | 17.46 | 18.10 | 18.10 | 317,000 |
Mar 12, 2024 | 17.00 | 17.45 | 17.00 | 17.40 | 17.40 | 193,500 |
Mar 11, 2024 | 17.53 | 17.75 | 17.17 | 17.39 | 17.39 | 230,300 |
Mar 8, 2024 | 17.69 | 18.06 | 17.63 | 17.73 | 17.73 | 427,900 |
Mar 7, 2024 | 17.22 | 17.61 | 16.96 | 17.60 | 17.60 | 300,500 |
Mar 6, 2024 | 17.26 | 17.59 | 16.98 | 17.21 | 17.21 | 378,300 |
Mar 5, 2024 | 16.33 | 17.31 | 16.08 | 17.25 | 17.25 | 708,700 |
Mar 4, 2024 | 15.35 | 16.20 | 15.35 | 16.18 | 16.18 | 362,400 |
Mar 1, 2024 | 14.37 | 15.25 | 14.13 | 15.15 | 15.15 | 519,200 |
Feb 29, 2024 | 14.10 | 14.26 | 13.92 | 14.20 | 14.20 | 513,200 |
Feb 28, 2024 | 13.49 | 13.87 | 13.49 | 13.84 | 13.84 | 144,000 |
Feb 27, 2024 | 13.38 | 13.68 | 13.33 | 13.57 | 13.57 | 129,100 |
Feb 26, 2024 | 13.43 | 13.57 | 13.30 | 13.46 | 13.46 | 239,800 |
Feb 23, 2024 | 13.84 | 13.87 | 13.20 | 13.66 | 13.66 | 569,900 |
Feb 22, 2024 | 13.64 | 14.49 | 13.63 | 13.91 | 13.91 | 284,700 |
Feb 21, 2024 | 14.03 | 14.17 | 13.61 | 14.15 | 14.15 | 247,700 |
Feb 20, 2024 | 14.07 | 14.25 | 13.71 | 14.02 | 14.02 | 302,800 |
Feb 16, 2024 | 13.64 | 14.10 | 13.41 | 13.97 | 13.97 | 239,500 |
Feb 15, 2024 | 13.38 | 13.70 | 13.23 | 13.68 | 13.68 | 231,400 |
Feb 14, 2024 | 13.01 | 13.33 | 12.93 | 13.20 | 13.20 | 273,500 |
Feb 13, 2024 | 13.39 | 13.51 | 12.79 | 12.96 | 12.96 | 334,200 |
Feb 12, 2024 | 13.57 | 13.78 | 13.50 | 13.66 | 13.66 | 168,400 |
Feb 9, 2024 | 13.86 | 13.86 | 13.25 | 13.58 | 13.58 | 176,300 |
Feb 8, 2024 | 13.50 | 14.28 | 13.48 | 14.00 | 14.00 | 440,200 |
Feb 7, 2024 | 13.40 | 13.57 | 13.23 | 13.50 | 13.50 | 370,100 |
Feb 6, 2024 | 13.30 | 13.47 | 13.08 | 13.40 | 13.40 | 171,600 |
Feb 5, 2024 | 13.50 | 13.57 | 13.18 | 13.32 | 13.32 | 199,900 |
Feb 2, 2024 | 13.70 | 13.85 | 13.45 | 13.78 | 13.78 | 205,500 |
Feb 1, 2024 | 13.95 | 14.27 | 13.88 | 14.10 | 14.10 | 354,200 |
Jan 31, 2024 | 13.72 | 14.10 | 13.61 | 13.81 | 13.81 | 350,900 |
Jan 30, 2024 | 14.10 | 14.16 | 13.66 | 13.70 | 13.70 | 220,600 |
Jan 29, 2024 | 14.32 | 14.63 | 13.82 | 14.04 | 14.04 | 214,600 |
Jan 26, 2024 | 14.10 | 14.25 | 14.01 | 14.19 | 14.19 | 236,100 |
Jan 25, 2024 | 13.90 | 14.14 | 13.77 | 14.02 | 14.02 | 207,000 |
Jan 24, 2024 | 14.51 | 14.51 | 13.86 | 13.89 | 13.89 | 142,700 |
Jan 23, 2024 | 14.00 | 14.58 | 14.00 | 14.36 | 14.36 | 253,100 |
Jan 22, 2024 | 13.88 | 14.18 | 13.80 | 13.84 | 13.84 | 128,500 |
Jan 19, 2024 | 14.45 | 14.49 | 14.03 | 14.10 | 14.10 | 163,700 |
Jan 18, 2024 | 14.63 | 14.80 | 14.32 | 14.37 | 14.37 | 90,900 |
Jan 17, 2024 | 14.14 | 14.57 | 14.13 | 14.54 | 14.54 | 172,200 |
Jan 16, 2024 | 14.46 | 14.47 | 14.17 | 14.42 | 14.42 | 163,500 |
Jan 15, 2024 | 14.95 | 15.08 | 14.68 | 14.71 | 14.71 | 80,300 |
Jan 12, 2024 | 14.67 | 15.43 | 14.67 | 14.97 | 14.97 | 219,400 |
Jan 11, 2024 | 14.77 | 14.89 | 14.20 | 14.28 | 14.28 | 297,800 |
Jan 10, 2024 | 14.54 | 15.07 | 14.51 | 14.87 | 14.87 | 228,800 |
Jan 9, 2024 | 13.95 | 14.22 | 13.83 | 14.06 | 14.06 | 197,200 |
Jan 8, 2024 | 13.80 | 14.14 | 13.76 | 13.95 | 13.95 | 116,300 |
Jan 5, 2024 | 13.97 | 14.31 | 13.86 | 13.97 | 13.97 | 105,800 |
Jan 4, 2024 | 13.90 | 14.03 | 13.68 | 13.97 | 13.97 | 110,600 |
Jan 3, 2024 | 14.00 | 14.16 | 13.72 | 13.90 | 13.90 | 208,400 |
Jan 2, 2024 | 14.79 | 14.80 | 14.25 | 14.36 | 14.36 | 172,400 |
Dec 29, 2023 | 14.70 | 14.83 | 14.47 | 14.62 | 14.62 | 196,600 |
Dec 28, 2023 | 15.67 | 15.98 | 14.80 | 14.83 | 14.83 | 222,600 |
Dec 27, 2023 | 15.65 | 15.99 | 15.50 | 15.69 | 15.69 | 153,400 |
Dec 22, 2023 | 15.25 | 16.26 | 15.25 | 15.70 | 15.70 | 400,300 |
Dec 21, 2023 | 14.69 | 14.96 | 14.58 | 14.94 | 14.94 | 251,700 |
Dec 20, 2023 | 14.64 | 14.94 | 14.41 | 14.42 | 14.42 | 225,400 |
Dec 19, 2023 | 14.26 | 14.74 | 14.15 | 14.67 | 14.67 | 234,700 |
Dec 18, 2023 | 14.22 | 14.31 | 13.95 | 14.07 | 14.07 | 193,900 |
Dec 15, 2023 | 14.48 | 14.49 | 13.97 | 14.07 | 14.07 | 518,200 |
Dec 14, 2023 | 14.96 | 15.25 | 14.46 | 14.54 | 14.54 | 367,600 |
Dec 13, 2023 | 13.34 | 14.75 | 13.34 | 14.75 | 14.75 | 295,200 |
Dec 12, 2023 | 13.77 | 13.77 | 13.26 | 13.47 | 13.47 | 328,000 |
Dec 11, 2023 | 13.53 | 13.84 | 13.35 | 13.73 | 13.73 | 270,400 |
Dec 8, 2023 | 13.61 | 14.13 | 13.61 | 13.86 | 13.86 | 227,100 |
Dec 7, 2023 | 14.17 | 14.22 | 13.82 | 13.95 | 13.95 | 150,200 |
Dec 6, 2023 | 14.42 | 14.90 | 14.10 | 14.13 | 14.13 | 378,500 |
Dec 5, 2023 | 15.30 | 15.49 | 14.18 | 14.20 | 14.20 | 532,700 |
Dec 4, 2023 | 15.20 | 15.47 | 15.01 | 15.30 | 15.30 | 504,600 |
Dec 1, 2023 | 14.56 | 15.66 | 14.41 | 15.53 | 15.53 | 417,300 |
Nov 30, 2023 | 14.57 | 14.84 | 14.47 | 14.60 | 14.60 | 782,800 |
Nov 29, 2023 | 14.61 | 14.89 | 14.40 | 14.78 | 14.78 | 341,800 |
Nov 28, 2023 | 13.93 | 14.56 | 13.85 | 14.28 | 14.28 | 341,700 |
Nov 27, 2023 | 13.73 | 13.90 | 13.32 | 13.86 | 13.86 | 371,500 |
Nov 24, 2023 | 13.16 | 13.53 | 13.06 | 13.52 | 13.52 | 185,000 |
Nov 23, 2023 | 13.00 | 13.16 | 12.77 | 13.10 | 13.10 | 87,800 |
Nov 22, 2023 | 13.12 | 13.15 | 12.83 | 12.83 | 12.83 | 162,300 |
Nov 21, 2023 | 13.10 | 13.62 | 13.10 | 13.11 | 13.11 | 260,200 |
Nov 20, 2023 | 12.82 | 13.10 | 12.75 | 12.85 | 12.85 | 160,900 |
Nov 17, 2023 | 13.21 | 13.50 | 13.03 | 13.08 | 13.08 | 164,600 |
Nov 16, 2023 | 12.66 | 13.49 | 12.66 | 13.29 | 13.29 | 218,500 |
Nov 15, 2023 | 13.02 | 13.25 | 12.40 | 12.62 | 12.62 | 275,900 |
Nov 14, 2023 | 12.97 | 13.30 | 12.97 | 13.13 | 13.13 | 143,600 |
Nov 13, 2023 | 12.85 | 12.86 | 12.59 | 12.61 | 12.61 | 132,700 |
Nov 10, 2023 | 13.17 | 13.35 | 12.75 | 12.93 | 12.93 | 89,600 |
Nov 9, 2023 | 13.07 | 13.58 | 12.87 | 13.32 | 13.32 | 497,500 |
Nov 8, 2023 | 13.60 | 13.63 | 12.95 | 12.96 | 12.96 | 171,800 |
Nov 7, 2023 | 13.82 | 13.82 | 13.22 | 13.69 | 13.69 | 141,500 |
Nov 6, 2023 | 13.83 | 14.35 | 13.81 | 13.98 | 13.98 | 155,300 |
Nov 3, 2023 | 13.39 | 14.14 | 13.39 | 13.95 | 13.95 | 331,300 |
Nov 2, 2023 | 13.24 | 13.50 | 13.02 | 13.17 | 13.17 | 165,400 |
Nov 1, 2023 | 13.34 | 13.68 | 13.10 | 13.35 | 13.35 | 158,800 |
Oct 31, 2023 | 13.65 | 13.95 | 13.17 | 13.37 | 13.37 | 241,700 |
Oct 30, 2023 | 14.20 | 14.30 | 13.78 | 13.90 | 13.90 | 161,500 |
Oct 27, 2023 | 13.75 | 14.20 | 13.41 | 14.15 | 14.15 | 174,000 |
Oct 26, 2023 | 13.54 | 13.81 | 13.13 | 13.74 | 13.74 | 231,700 |
Oct 25, 2023 | 13.79 | 13.95 | 13.61 | 13.69 | 13.69 | 147,800 |
Oct 24, 2023 | 13.54 | 14.02 | 13.51 | 13.91 | 13.91 | 172,100 |
Oct 23, 2023 | 14.25 | 14.41 | 13.66 | 13.75 | 13.75 | 201,300 |
Oct 20, 2023 | 14.51 | 15.04 | 14.33 | 14.43 | 14.43 | 186,900 |
Oct 19, 2023 | 14.29 | 14.33 | 14.04 | 14.25 | 14.25 | 228,400 |
Oct 18, 2023 | 14.63 | 14.76 | 14.13 | 14.26 | 14.26 | 169,800 |
Oct 17, 2023 | 14.09 | 14.53 | 14.09 | 14.39 | 14.39 | 158,300 |
Oct 16, 2023 | 14.25 | 14.51 | 14.05 | 14.24 | 14.24 | 109,000 |
Oct 13, 2023 | 13.87 | 14.65 | 13.85 | 14.57 | 14.57 | 361,700 |
Oct 12, 2023 | 14.62 | 14.64 | 13.38 | 13.44 | 13.44 | 418,300 |
Oct 11, 2023 | 14.44 | 14.85 | 14.26 | 14.73 | 14.73 | 628,800 |
Oct 10, 2023 | 13.71 | 14.21 | 13.71 | 14.17 | 14.17 | 254,500 |
Oct 6, 2023 | 13.41 | 13.85 | 13.25 | 13.70 | 13.70 | 127,700 |
Oct 5, 2023 | 13.22 | 13.44 | 13.16 | 13.43 | 13.43 | 122,700 |
Oct 4, 2023 | 13.14 | 13.34 | 13.07 | 13.23 | 13.23 | 176,400 |
Oct 3, 2023 | 13.30 | 13.43 | 12.99 | 13.18 | 13.18 | 192,400 |
Oct 2, 2023 | 14.00 | 14.08 | 13.35 | 13.45 | 13.45 | 258,500 |
Sep 29, 2023 | 14.26 | 14.59 | 14.00 | 14.13 | 14.13 | 184,500 |
Sep 28, 2023 | 13.91 | 14.14 | 13.87 | 14.03 | 14.03 | 242,900 |
Sep 27, 2023 | 14.09 | 14.37 | 13.79 | 13.91 | 13.91 | 176,800 |
Sep 26, 2023 | 14.21 | 14.33 | 13.91 | 14.19 | 14.19 | 238,600 |
Sep 25, 2023 | 14.22 | 14.44 | 14.03 | 14.35 | 14.35 | 187,800 |
Sep 22, 2023 | 14.63 | 14.74 | 14.31 | 14.31 | 14.31 | 183,400 |
Sep 21, 2023 | 14.65 | 14.88 | 14.44 | 14.52 | 14.52 | 143,100 |
Sep 20, 2023 | 14.48 | 15.23 | 14.48 | 14.96 | 14.96 | 370,400 |
Sep 19, 2023 | 14.66 | 14.66 | 14.27 | 14.48 | 14.48 | 128,100 |
Sep 18, 2023 | 14.53 | 14.83 | 14.40 | 14.67 | 14.67 | 234,100 |
Sep 15, 2023 | 14.39 | 14.85 | 14.24 | 14.49 | 14.49 | 1,780,600 |
Sep 14, 2023 | 14.21 | 14.58 | 13.93 | 14.11 | 14.11 | 478,900 |
Sep 13, 2023 | 14.95 | 14.95 | 14.10 | 14.34 | 14.34 | 421,400 |
Sep 12, 2023 | 14.66 | 15.18 | 14.66 | 14.94 | 14.94 | 80,900 |
Sep 11, 2023 | 15.13 | 15.74 | 14.88 | 14.92 | 14.92 | 225,500 |
Sep 8, 2023 | 14.96 | 15.15 | 14.80 | 15.06 | 15.06 | 361,500 |
Sep 7, 2023 | 14.77 | 15.19 | 14.70 | 14.96 | 14.96 | 196,800 |
Sep 6, 2023 | 14.51 | 15.04 | 14.46 | 14.80 | 14.80 | 437,300 |
Sep 5, 2023 | 15.10 | 15.20 | 14.45 | 14.65 | 14.65 | 172,400 |
Sep 1, 2023 | 15.93 | 16.22 | 15.29 | 15.32 | 15.32 | 138,400 |
Aug 31, 2023 | 15.84 | 15.84 | 15.36 | 15.61 | 15.61 | 712,500 |
Aug 30, 2023 | 16.51 | 16.65 | 15.77 | 15.91 | 15.91 | 159,500 |
Aug 29, 2023 | 15.72 | 16.44 | 15.72 | 16.31 | 16.31 | 349,000 |
Aug 28, 2023 | 15.36 | 15.98 | 15.34 | 15.94 | 15.94 | 369,800 |
Aug 25, 2023 | 15.08 | 15.64 | 15.08 | 15.32 | 15.32 | 290,100 |
Aug 24, 2023 | 14.62 | 15.36 | 14.61 | 15.14 | 15.14 | 934,900 |
Aug 23, 2023 | 14.56 | 14.94 | 14.55 | 14.70 | 14.70 | 343,800 |
Aug 22, 2023 | 14.72 | 14.74 | 14.10 | 14.40 | 14.40 | 267,500 |
Aug 21, 2023 | 14.30 | 14.69 | 14.25 | 14.67 | 14.67 | 226,700 |
Aug 18, 2023 | 14.25 | 14.29 | 14.07 | 14.25 | 14.25 | 230,200 |
Aug 17, 2023 | 14.30 | 14.48 | 14.14 | 14.31 | 14.31 | 132,600 |
Aug 16, 2023 | 14.35 | 14.48 | 14.12 | 14.25 | 14.25 | 315,600 |
Aug 15, 2023 | 14.81 | 14.89 | 14.40 | 14.43 | 14.43 | 294,300 |
Aug 14, 2023 | 15.34 | 15.40 | 14.88 | 14.91 | 14.91 | 231,500 |
Aug 11, 2023 | 15.24 | 15.57 | 15.24 | 15.43 | 15.43 | 139,700 |
Aug 10, 2023 | 15.72 | 16.04 | 15.19 | 15.30 | 15.30 | 199,000 |
Aug 9, 2023 | 15.88 | 15.97 | 15.60 | 15.67 | 15.67 | 220,100 |
Aug 8, 2023 | 16.53 | 16.71 | 15.80 | 15.91 | 15.91 | 406,600 |
Aug 4, 2023 | 17.21 | 17.50 | 16.69 | 16.71 | 16.71 | 522,500 |
Aug 3, 2023 | 17.55 | 18.03 | 16.95 | 17.02 | 17.02 | 262,700 |
Aug 2, 2023 | 17.85 | 17.85 | 17.10 | 17.45 | 17.45 | 276,800 |
Aug 1, 2023 | 18.07 | 18.25 | 17.86 | 17.93 | 17.93 | 165,100 |
Jul 31, 2023 | 18.09 | 18.79 | 18.01 | 18.50 | 18.50 | 308,900 |
Jul 28, 2023 | 17.80 | 18.17 | 17.64 | 18.05 | 18.05 | 172,500 |
Jul 27, 2023 | 18.38 | 18.38 | 17.67 | 17.73 | 17.73 | 292,200 |
Jul 26, 2023 | 18.70 | 18.76 | 18.38 | 18.60 | 18.60 | 140,000 |
Jul 25, 2023 | 18.39 | 18.67 | 18.18 | 18.62 | 18.62 | 161,600 |
Jul 24, 2023 | 18.49 | 18.55 | 18.27 | 18.41 | 18.41 | 154,600 |
Jul 21, 2023 | 18.66 | 18.83 | 18.53 | 18.63 | 18.63 | 132,100 |
Jul 20, 2023 | 19.21 | 19.29 | 18.72 | 18.74 | 18.74 | 120,200 |
Jul 19, 2023 | 19.36 | 19.51 | 19.06 | 19.21 | 19.21 | 126,000 |
Jul 18, 2023 | 19.19 | 19.90 | 19.19 | 19.49 | 19.49 | 381,700 |
Jul 17, 2023 | 18.50 | 19.08 | 18.20 | 19.03 | 19.03 | 129,800 |
Jul 14, 2023 | 18.70 | 18.88 | 18.37 | 18.67 | 18.67 | 138,100 |
Jul 13, 2023 | 19.71 | 19.71 | 18.24 | 18.86 | 18.86 | 382,700 |
Jul 12, 2023 | 19.29 | 19.88 | 19.29 | 19.64 | 19.64 | 142,200 |
Jul 11, 2023 | 19.30 | 19.37 | 18.81 | 18.99 | 18.99 | 194,500 |
Jul 10, 2023 | 18.74 | 19.39 | 18.62 | 19.15 | 19.15 | 200,500 |
Jul 7, 2023 | 18.08 | 19.04 | 18.08 | 18.83 | 18.83 | 213,600 |
Jul 6, 2023 | 17.94 | 18.66 | 17.84 | 17.98 | 17.98 | 504,800 |
Jul 5, 2023 | 18.73 | 18.93 | 17.50 | 18.31 | 18.31 | 296,900 |
Jul 4, 2023 | 18.94 | 19.46 | 18.41 | 18.68 | 18.68 | 97,300 |
Jun 30, 2023 | 18.38 | 18.92 | 18.26 | 18.82 | 18.82 | 201,700 |
Jun 29, 2023 | 17.94 | 18.33 | 17.82 | 18.26 | 18.26 | 122,100 |
Jun 28, 2023 | 18.06 | 18.24 | 17.83 | 18.18 | 18.18 | 144,500 |
Jun 27, 2023 | 18.66 | 18.66 | 17.89 | 18.26 | 18.26 | 185,000 |
Jun 26, 2023 | 18.33 | 18.85 | 18.00 | 18.57 | 18.57 | 217,700 |
Jun 23, 2023 | 18.13 | 18.64 | 17.90 | 18.24 | 18.24 | 155,900 |
Jun 22, 2023 | 17.88 | 18.11 | 17.59 | 17.93 | 17.93 | 304,000 |
Jun 21, 2023 | 18.05 | 18.30 | 17.92 | 18.15 | 18.15 | 302,400 |
Jun 20, 2023 | 18.57 | 18.77 | 18.18 | 18.30 | 18.30 | 250,600 |
Jun 19, 2023 | 18.75 | 20.10 | 18.75 | 18.92 | 18.92 | 123,800 |
Jun 16, 2023 | 19.33 | 19.66 | 18.79 | 18.95 | 18.95 | 883,000 |
Jun 15, 2023 | 19.64 | 19.65 | 19.04 | 19.14 | 19.14 | 249,400 |
Jun 14, 2023 | 20.60 | 20.60 | 19.37 | 19.81 | 19.81 | 240,700 |
Jun 13, 2023 | 20.99 | 21.12 | 20.18 | 20.21 | 20.21 | 205,200 |
Jun 12, 2023 | 20.14 | 20.75 | 20.05 | 20.67 | 20.67 | 156,900 |
Jun 9, 2023 | 20.75 | 20.95 | 20.36 | 20.48 | 20.48 | 258,000 |
Jun 8, 2023 | 21.09 | 21.50 | 20.72 | 20.83 | 20.83 | 168,800 |
Jun 7, 2023 | 21.98 | 22.23 | 20.60 | 20.74 | 20.74 | 246,100 |
Jun 6, 2023 | 21.72 | 22.24 | 21.48 | 22.18 | 22.18 | 358,800 |
Jun 5, 2023 | 20.79 | 21.81 | 20.70 | 21.53 | 21.53 | 209,700 |
Jun 2, 2023 | 21.56 | 21.98 | 20.58 | 20.88 | 20.88 | 165,300 |
Jun 1, 2023 | 21.21 | 22.03 | 21.14 | 21.56 | 21.56 | 188,200 |
May 31, 2023 | 20.40 | 21.48 | 20.40 | 21.22 | 21.22 | 438,400 |
May 30, 2023 | 20.43 | 20.60 | 20.07 | 20.39 | 20.39 | 144,400 |
May 29, 2023 | 20.04 | 20.41 | 19.99 | 20.37 | 20.37 | 76,800 |
May 26, 2023 | 19.93 | 20.20 | 19.61 | 20.01 | 20.01 | 408,900 |
May 25, 2023 | 19.71 | 19.73 | 19.43 | 19.51 | 19.51 | 157,000 |
May 24, 2023 | 20.75 | 20.90 | 19.70 | 19.88 | 19.88 | 267,800 |
May 23, 2023 | 19.78 | 20.71 | 19.51 | 20.68 | 20.68 | 343,300 |
May 19, 2023 | 19.86 | 20.61 | 19.64 | 20.19 | 20.19 | 237,700 |
May 18, 2023 | 19.81 | 19.84 | 19.21 | 19.76 | 19.76 | 334,000 |
May 17, 2023 | 20.28 | 20.28 | 19.81 | 20.05 | 20.05 | 156,800 |
May 16, 2023 | 20.58 | 21.28 | 19.87 | 20.24 | 20.24 | 316,600 |
May 15, 2023 | 20.00 | 21.24 | 19.88 | 20.74 | 20.74 | 571,400 |
May 12, 2023 | 20.03 | 20.18 | 19.63 | 19.91 | 19.91 | 520,800 |
May 11, 2023 | 23.98 | 24.00 | 19.99 | 20.01 | 20.01 | 841,000 |
May 10, 2023 | 25.40 | 25.40 | 23.95 | 24.15 | 24.15 | 620,400 |
May 9, 2023 | 24.85 | 25.39 | 24.85 | 25.27 | 25.27 | 209,400 |
May 8, 2023 | 24.50 | 24.98 | 24.23 | 24.85 | 24.85 | 206,800 |
May 5, 2023 | 23.63 | 24.82 | 23.62 | 24.49 | 24.49 | 314,500 |
May 4, 2023 | 24.16 | 25.19 | 24.16 | 24.43 | 24.43 | 292,600 |
May 3, 2023 | 23.50 | 24.45 | 23.50 | 24.06 | 24.06 | 391,800 |
May 2, 2023 | 22.20 | 23.47 | 21.60 | 23.42 | 23.42 | 272,900 |
May 1, 2023 | 22.58 | 23.21 | 22.17 | 22.20 | 22.20 | 225,700 |
Apr 28, 2023 | 22.70 | 22.92 | 22.19 | 22.23 | 22.23 | 208,100 |
Apr 27, 2023 | 22.98 | 23.00 | 22.00 | 22.81 | 22.81 | 214,000 |
Apr 26, 2023 | 22.52 | 23.17 | 22.52 | 23.00 | 23.00 | 384,400 |
Apr 25, 2023 | 21.42 | 22.58 | 21.28 | 22.48 | 22.48 | 315,700 |
Apr 24, 2023 | 22.04 | 22.57 | 21.83 | 22.50 | 22.50 | 204,000 |
Related Tickers
VGCX.TO Victoria Gold Corp.
6.99
+0.29%
WDO.TO Wesdome Gold Mines Ltd.
10.66
+0.38%
CXB.TO Calibre Mining Corp.
1.8300
-1.61%
CG.TO Centerra Gold Inc.
8.52
-1.50%
OGC.TO OceanaGold Corporation
3.0300
-0.66%
SSRM.TO SSR Mining Inc.
7.48
+2.05%
OR.TO Osisko Gold Royalties Ltd
21.54
-0.05%
OLA.TO Orla Mining Ltd.
5.45
-0.37%
OSK.TO Osisko Mining Inc.
3.0400
-4.10%
KNT.TO K92 Mining Inc.
7.44
-0.27%