Find a quote
TOREX GOLD RESOURCES INC
42.29 Down -0.40 (-0.95 %)
Delayed : 2025/07/25 12:03:10
- Previous close $42.69
- Opening $42.32
- Today High $43.46
- Today Low $42.17
- Price Bid $42.26
- Price Ask $42.26
- 52 Weeks High $49.25
- 52 Weeks Low $19.01
- Size Bid 1
- Size Ask 1
- Volume 87,502
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:03 PM | $42.24 | Down $ -0.05 | $42.27 | $42.24 | 400 |
| 12:02 PM | $42.29 | Up $0.04 | $42.32 | $42.27 | 1,000 |
| 12:01 PM | $42.25 | Up $0.01 | $42.26 | $42.25 | 200 |
| 12:00 PM | $42.24 | Down $ -0.02 | $42.25 | $42.24 | 300 |
| 11:57 AM | $42.26 | Down $ -0.07 | $42.30 | $42.26 | 1,400 |
| 11:57 AM | $42.26 | Up $0.00 | $42.30 | $42.26 | 0 |
| 11:57 AM | $42.26 | Up $0.00 | $42.30 | $42.26 | 0 |
| 11:56 AM | $42.33 | Down $ -0.02 | $42.33 | $42.33 | 100 |
| 11:55 AM | $42.35 | Down $ -0.01 | $42.35 | $42.33 | 400 |
| 11:54 AM | $42.36 | Up $0.02 | $42.36 | $42.36 | 100 |
| 11:53 AM | $42.34 | Up $0.01 | $42.34 | $42.34 | 100 |
| 11:52 AM | $42.33 | Down $ -0.07 | $42.40 | $42.32 | 2,100 |
| 11:51 AM | $42.40 | Down $ -0.03 | $42.41 | $42.40 | 300 |
| 11:50 AM | $42.43 | Up $0.05 | $42.45 | $42.38 | 1,100 |
| 11:49 AM | $42.38 | Down $ -0.07 | $42.42 | $42.38 | 300 |
| 11:48 AM | $42.45 | Up $0.02 | $42.45 | $42.45 | 100 |
| 11:47 AM | $42.43 | Up $0.03 | $42.43 | $42.43 | 100 |
| 11:46 AM | $42.40 | Up $0.05 | $42.40 | $42.36 | 300 |
| 11:45 AM | $42.35 | Up $0.10 | $42.35 | $42.26 | 1,400 |
| 11:44 AM | $42.25 | Up $0.05 | $42.25 | $42.22 | 200 |
| 11:43 AM | $42.20 | Down $ -0.04 | $42.23 | $42.17 | 1,900 |
| 11:42 AM | $42.24 | Down $ -0.08 | $42.31 | $42.22 | 1,900 |
| 11:41 AM | $42.32 | Down $ -0.12 | $42.41 | $42.32 | 1,000 |
| 11:40 AM | $42.44 | Down $ -0.04 | $42.45 | $42.42 | 1,100 |
| 11:39 AM | $42.48 | Down $ -0.02 | $42.48 | $42.48 | 300 |
| 11:38 AM | $42.50 | Down $ -0.11 | $42.60 | $42.48 | 700 |
| 11:37 AM | $42.61 | Down $ -0.05 | $42.63 | $42.61 | 200 |
| 11:36 AM | $42.66 | Down $ -0.02 | $42.68 | $42.66 | 200 |
| 11:35 AM | $42.68 | Down $ -0.06 | $42.71 | $42.66 | 500 |
| 11:34 AM | $42.74 | Down $ -0.04 | $42.77 | $42.74 | 300 |
| 11:33 AM | $42.78 | Down $ -0.01 | $42.81 | $42.78 | 200 |
| 11:31 AM | $42.79 | Up $0.00 | $42.80 | $42.79 | 400 |
| 11:31 AM | $42.79 | Up $0.00 | $42.80 | $42.79 | 0 |
| 11:30 AM | $42.79 | Down $ -0.05 | $42.82 | $42.79 | 300 |
| 11:29 AM | $42.84 | Down $ -0.08 | $42.89 | $42.84 | 300 |
| 11:26 AM | $42.92 | Down $ -0.03 | $42.92 | $42.92 | 100 |
| 11:26 AM | $42.92 | Up $0.00 | $42.92 | $42.92 | 0 |
| 11:26 AM | $42.92 | Up $0.00 | $42.92 | $42.92 | 0 |
| 11:25 AM | $42.95 | Down $ -0.08 | $42.99 | $42.95 | 500 |
| 11:24 AM | $43.03 | Up $0.02 | $43.03 | $43.03 | 100 |
| 11:23 AM | $43.01 | Up $0.06 | $43.01 | $42.98 | 300 |
| 11:19 AM | $42.95 | Up $0.02 | $42.95 | $42.95 | 100 |
| 11:19 AM | $42.95 | Up $0.00 | $42.95 | $42.95 | 0 |
| 11:19 AM | $42.95 | Up $0.00 | $42.95 | $42.95 | 0 |
| 11:19 AM | $42.95 | Up $0.00 | $42.95 | $42.95 | 0 |
| 11:18 AM | $42.93 | Down $ -0.04 | $42.95 | $42.93 | 200 |
| 11:17 AM | $42.97 | Up $0.13 | $42.97 | $42.87 | 700 |
| 11:16 AM | $42.84 | Up $0.05 | $42.87 | $42.81 | 900 |
| 11:15 AM | $42.79 | Up $0.00 | $42.79 | $42.74 | 800 |
| 11:14 AM | $42.79 | Up $0.04 | $42.79 | $42.79 | 200 |
| 11:12 AM | $42.75 | Up $0.09 | $42.78 | $42.69 | 1,000 |
| 11:12 AM | $42.75 | Up $0.00 | $42.78 | $42.69 | 0 |
| 11:10 AM | $42.66 | Up $0.03 | $42.66 | $42.66 | 100 |
| 11:10 AM | $42.66 | Up $0.00 | $42.66 | $42.66 | 0 |
| 11:09 AM | $42.63 | Up $0.04 | $42.63 | $42.61 | 300 |
| 11:07 AM | $42.59 | Up $0.07 | $42.59 | $42.53 | 300 |
| 11:07 AM | $42.59 | Up $0.00 | $42.59 | $42.53 | 0 |
| 11:06 AM | $42.52 | Up $0.03 | $42.52 | $42.51 | 200 |
| 11:05 AM | $42.49 | Up $0.03 | $42.49 | $42.48 | 500 |
| 11:04 AM | $42.46 | Down $ -0.01 | $42.54 | $42.41 | 1,600 |
| 11:03 AM | $42.47 | Down $ -0.04 | $42.51 | $42.43 | 7,500 |
| 11:02 AM | $42.51 | Up $0.00 | $42.52 | $42.51 | 800 |
| 11:00 AM | $42.51 | Down $ -0.17 | $42.65 | $42.51 | 1,200 |
| 11:00 AM | $42.51 | Up $0.00 | $42.65 | $42.51 | 0 |
| 10:59 AM | $42.68 | Up $0.00 | $42.68 | $42.65 | 300 |
| 10:57 AM | $42.68 | Up $0.01 | $42.70 | $42.68 | 300 |
| 10:57 AM | $42.68 | Up $0.00 | $42.70 | $42.68 | 0 |
| 10:55 AM | $42.67 | Down $ -0.03 | $42.68 | $42.64 | 600 |
| 10:55 AM | $42.67 | Up $0.00 | $42.68 | $42.64 | 0 |
| 10:54 AM | $42.70 | Down $ -0.01 | $42.70 | $42.70 | 200 |
| 10:53 AM | $42.71 | Up $0.04 | $42.72 | $42.69 | 300 |
| 10:52 AM | $42.67 | Up $0.02 | $42.67 | $42.62 | 300 |
| 10:51 AM | $42.65 | Up $0.02 | $42.65 | $42.64 | 400 |
| 10:50 AM | $42.63 | Down $ -0.03 | $42.63 | $42.63 | 100 |
| 10:49 AM | $42.66 | Down $ -0.01 | $42.68 | $42.64 | 700 |
| 10:48 AM | $42.67 | Down $ -0.04 | $42.67 | $42.67 | 100 |
| 10:47 AM | $42.71 | Up $0.08 | $42.71 | $42.65 | 700 |
| 10:46 AM | $42.63 | Down $ -0.16 | $42.76 | $42.63 | 600 |
| 10:45 AM | $42.79 | Down $ -0.08 | $42.84 | $42.79 | 300 |
| 10:44 AM | $42.87 | Down $ -0.10 | $42.94 | $42.86 | 700 |
| 10:43 AM | $42.97 | Down $ -0.02 | $42.97 | $42.96 | 200 |
| 10:42 AM | $42.99 | Up $0.01 | $42.99 | $42.98 | 400 |
| 10:41 AM | $42.98 | Up $0.03 | $42.98 | $42.98 | 100 |
| 10:40 AM | $42.95 | Up $0.03 | $42.95 | $42.95 | 100 |
| 10:39 AM | $42.92 | Down $ -0.06 | $42.95 | $42.92 | 200 |
| 10:38 AM | $42.98 | Up $0.06 | $42.99 | $42.95 | 700 |
| 10:37 AM | $42.92 | Up $0.02 | $42.92 | $42.92 | 100 |
| 10:36 AM | $42.90 | Down $ -0.03 | $42.92 | $42.90 | 300 |
| 10:35 AM | $42.93 | Up $0.04 | $42.93 | $42.93 | 100 |
| 10:34 AM | $42.89 | Down $ -0.05 | $42.90 | $42.87 | 400 |
| 10:32 AM | $42.94 | Up $0.04 | $42.94 | $42.93 | 400 |
| 10:32 AM | $42.94 | Up $0.00 | $42.94 | $42.93 | 0 |
| 10:31 AM | $42.90 | Down $ -0.02 | $42.91 | $42.88 | 700 |
| 10:30 AM | $42.92 | Up $0.20 | $42.94 | $42.73 | 1,300 |
| 10:28 AM | $42.72 | Up $0.03 | $42.72 | $42.72 | 100 |
| 10:28 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 10:27 AM | $42.69 | Up $0.07 | $42.71 | $42.59 | 1,000 |
| 10:26 AM | $42.62 | Up $0.00 | $42.62 | $42.62 | 100 |
| 10:25 AM | $42.62 | Up $0.01 | $42.67 | $42.62 | 700 |
| 10:24 AM | $42.61 | Up $0.00 | $42.63 | $42.61 | 200 |
| 10:23 AM | $42.61 | Up $0.07 | $42.61 | $42.56 | 400 |
| 10:22 AM | $42.54 | Up $0.04 | $42.58 | $42.47 | 900 |
| 10:21 AM | $42.50 | Up $0.07 | $42.53 | $42.45 | 700 |
| 10:20 AM | $42.43 | Up $0.03 | $42.43 | $42.36 | 700 |
| 10:19 AM | $42.40 | Up $0.03 | $42.42 | $42.40 | 200 |
| 10:18 AM | $42.37 | Up $0.03 | $42.37 | $42.30 | 1,100 |
| 10:17 AM | $42.34 | Down $ -0.06 | $42.40 | $42.34 | 600 |
| 10:16 AM | $42.40 | Down $ -0.11 | $42.55 | $42.40 | 1,400 |
| 10:15 AM | $42.51 | Down $ -0.06 | $42.65 | $42.51 | 1,200 |
| 10:14 AM | $42.57 | Down $ -0.07 | $42.60 | $42.57 | 300 |
| 10:13 AM | $42.64 | Up $0.01 | $42.64 | $42.57 | 2,100 |
| 10:12 AM | $42.63 | Down $ -0.06 | $42.67 | $42.63 | 900 |
| 10:11 AM | $42.69 | Down $ -0.09 | $42.76 | $42.69 | 1,100 |
| 10:10 AM | $42.78 | Down $ -0.09 | $42.84 | $42.78 | 600 |
| 10:09 AM | $42.87 | Down $ -0.01 | $42.87 | $42.83 | 600 |
| 10:08 AM | $42.88 | Down $ -0.10 | $42.94 | $42.88 | 600 |
| 10:07 AM | $42.98 | Down $ -0.25 | $43.20 | $42.98 | 1,200 |
| 10:06 AM | $43.23 | Down $ -0.06 | $43.26 | $43.23 | 200 |
| 10:05 AM | $43.29 | Down $ -0.09 | $43.41 | $43.29 | 700 |
| 10:04 AM | $43.38 | Down $ -0.01 | $43.46 | $43.38 | 800 |
| 10:03 AM | $43.39 | Up $0.11 | $43.39 | $43.24 | 1,700 |
| 10:02 AM | $43.28 | Down $ -0.02 | $43.30 | $43.27 | 500 |
| 10:01 AM | $43.30 | Up $0.08 | $43.30 | $43.25 | 500 |
| 10:00 AM | $43.22 | Up $0.10 | $43.22 | $43.14 | 400 |
| 09:59 AM | $43.12 | Up $0.04 | $43.14 | $43.08 | 700 |
| 09:58 AM | $43.08 | Up $0.18 | $43.08 | $42.95 | 4,000 |
| 09:57 AM | $42.90 | Down $ -0.08 | $42.97 | $42.90 | 400 |
| 09:56 AM | $42.98 | Up $0.06 | $42.98 | $42.95 | 300 |
| 09:53 AM | $42.92 | Up $0.02 | $42.99 | $42.92 | 1,200 |
| 09:53 AM | $42.92 | Up $0.00 | $42.99 | $42.92 | 0 |
| 09:53 AM | $42.92 | Up $0.00 | $42.99 | $42.92 | 0 |
| 09:52 AM | $42.90 | Up $0.08 | $42.92 | $42.85 | 700 |
| 09:51 AM | $42.82 | Up $0.01 | $42.82 | $42.82 | 100 |
| 09:50 AM | $42.81 | Down $ -0.13 | $42.90 | $42.78 | 600 |
| 09:49 AM | $42.94 | Up $0.13 | $42.94 | $42.84 | 900 |
| 09:48 AM | $42.81 | Up $0.08 | $42.81 | $42.77 | 800 |
| 09:47 AM | $42.73 | Up $0.06 | $42.73 | $42.66 | 1,700 |
| 09:46 AM | $42.67 | Up $0.11 | $42.73 | $42.64 | 1,300 |
| 09:43 AM | $42.56 | Up $0.13 | $42.56 | $42.56 | 300 |
| 09:43 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 09:43 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 09:42 AM | $42.43 | Up $0.00 | $42.43 | $42.43 | 100 |
| 09:41 AM | $42.43 | Up $0.06 | $42.52 | $42.30 | 1,500 |
| 09:39 AM | $42.37 | Down $ -0.23 | $42.37 | $42.37 | 100 |
| 09:39 AM | $42.37 | Up $0.00 | $42.37 | $42.37 | 0 |
| 09:38 AM | $42.60 | Down $ -0.09 | $42.68 | $42.60 | 700 |
| 09:37 AM | $42.69 | Down $ -0.20 | $42.69 | $42.69 | 300 |
| 09:32 AM | $42.89 | Up $0.57 | $42.89 | $42.68 | 800 |
| 09:32 AM | $42.89 | Up $0.00 | $42.89 | $42.68 | 0 |
| 09:32 AM | $42.89 | Up $0.00 | $42.89 | $42.68 | 0 |
| 09:32 AM | $42.89 | Up $0.00 | $42.89 | $42.68 | 0 |
| 09:32 AM | $42.89 | Up $0.00 | $42.89 | $42.68 | 0 |
| 09:31 AM | $42.32 | Down $ -0.01 | $42.38 | $42.32 | 600 |
| 09:30 AM | $42.33 | Down $ -0.36 | $42.33 | $42.32 | 1,000 |
| Previous close | $42.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/07/2025 | $42.35 | $42.25 | $42.36 | $42.15 | 6,900 |
| 24/07/2025 | $42.69 | $43.00 | $43.13 | $42.61 | 126,100 |
| 23/07/2025 | $43.42 | $43.46 | $43.84 | $43.22 | 163,200 |
| 22/07/2025 | $44.61 | $44.24 | $44.81 | $44.09 | 169,200 |
| 21/07/2025 | $44.12 | $44.11 | $44.26 | $43.63 | 128,400 |
| 18/07/2025 | $42.82 | $42.64 | $43.19 | $42.59 | 162,500 |
| 17/07/2025 | $42.49 | $41.76 | $42.49 | $41.76 | 135,200 |
| 16/07/2025 | $42.30 | $42.30 | $42.71 | $42.16 | 142,300 |
| 15/07/2025 | $43.09 | $42.84 | $43.29 | $42.71 | 112,700 |
| 14/07/2025 | $43.64 | $43.95 | $44.05 | $43.46 | 96,100 |
| 11/07/2025 | $43.85 | $43.61 | $44.03 | $43.38 | 75,900 |
| 10/07/2025 | $43.75 | $43.14 | $43.82 | $43.10 | 135,400 |
| 09/07/2025 | $43.38 | $43.03 | $43.42 | $42.90 | 171,000 |
| 08/07/2025 | $43.10 | $42.32 | $43.17 | $42.13 | 165,000 |
| 07/07/2025 | $44.73 | $44.06 | $44.76 | $43.98 | 155,100 |
| 04/07/2025 | $43.78 | $43.91 | $44.01 | $43.77 | 30,100 |
| 03/07/2025 | $43.92 | $43.54 | $43.92 | $43.45 | 78,000 |
| 02/07/2025 | $43.17 | $42.98 | $43.70 | $42.94 | 290,200 |
| 30/06/2025 | $44.42 | $44.24 | $44.68 | $44.22 | 155,600 |
| 27/06/2025 | $42.38 | $42.28 | $42.44 | $42.00 | 187,900 |
| 26/06/2025 | $44.10 | $43.93 | $44.10 | $43.57 | 132,600 |
| 25/06/2025 | $44.00 | $44.17 | $44.53 | $44.00 | 119,800 |
| 24/06/2025 | $43.71 | $43.27 | $43.82 | $43.24 | 246,100 |
| 23/06/2025 | $44.15 | $45.09 | $45.15 | $44.04 | 193,200 |
| 20/06/2025 | $43.56 | $44.07 | $44.11 | $43.42 | 697,000 |
| 19/06/2025 | $45.54 | $45.26 | $45.57 | $45.21 | 32,700 |
| 18/06/2025 | $45.80 | $46.41 | $46.48 | $45.69 | 140,200 |
| 17/06/2025 | $46.78 | $46.65 | $47.13 | $46.54 | 182,300 |
| 16/06/2025 | $46.08 | $46.34 | $46.39 | $45.89 | 217,000 |
| 13/06/2025 | $48.33 | $48.29 | $48.56 | $48.20 | 285,500 |
Graphs are not available, please refer to the detailed table