Torex Gold Resources Inc. TXG
TSX · Kanada · Enerji Dışı Mineraller
CAD 68,25-0,58 (-%0,84)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 68,25 | -%0,84 | CAD 68,87 | CAD 69,52 | CAD 67,93 | 431,08K |
| 2026-09-30 | CAD 68,83 | -%1,22 | CAD 69,43 | CAD 70,20 | CAD 68,52 | 351,30K |
| 2026-09-29 | CAD 69,68 | +%3,02 | CAD 67,94 | CAD 69,72 | CAD 67,05 | 456,60K |
| 2026-09-28 | CAD 67,64 | -%5,37 | CAD 68,95 | CAD 70,50 | CAD 67,44 | 757,10K |
| 2026-09-25 | CAD 71,48 | +%3,87 | CAD 69,13 | CAD 71,94 | CAD 69,00 | 521,60K |
| 2026-09-24 | CAD 68,82 | -%1,42 | CAD 69,28 | CAD 69,37 | CAD 67,68 | 732,20K |
| 2026-09-23 | CAD 69,81 | -%3,26 | CAD 69,80 | CAD 70,51 | CAD 69,04 | 506,50K |
| 2026-09-22 | CAD 72,16 | +%5,57 | CAD 68,64 | CAD 72,32 | CAD 68,64 | 446,20K |
| 2026-09-21 | CAD 68,35 | %0,00 | CAD 68,58 | CAD 69,61 | CAD 68,14 | 532,30K |
| 2026-09-18 | CAD 68,35 | +%0,04 | CAD 68,71 | CAD 69,00 | CAD 67,85 | 901,00K |
| 2026-09-17 | CAD 68,32 | +%3,63 | CAD 68,00 | CAD 69,18 | CAD 67,20 | 359,40K |
| 2026-09-16 | CAD 65,93 | -%1,30 | CAD 68,50 | CAD 68,94 | CAD 65,16 | 483,00K |
| 2026-09-15 | CAD 66,80 | -%1,17 | CAD 67,58 | CAD 67,59 | CAD 65,66 | 474,20K |
| 2026-09-14 | CAD 67,59 | -%3,15 | CAD 67,73 | CAD 68,48 | CAD 66,12 | 375,20K |
| 2026-09-11 | CAD 69,79 | +%2,17 | CAD 70,13 | CAD 71,39 | CAD 69,55 | 638,30K |
| 2026-09-10 | CAD 68,31 | -%2,34 | CAD 67,73 | CAD 69,12 | CAD 67,71 | 405,30K |
| 2026-09-09 | CAD 69,95 | +%1,61 | CAD 69,50 | CAD 70,83 | CAD 69,25 | 353,60K |
| 2026-09-08 | CAD 68,84 | -%1,06 | CAD 68,91 | CAD 70,42 | CAD 68,71 | 393,90K |
| 2026-09-04 | CAD 69,58 | -%1,57 | CAD 69,23 | CAD 70,78 | CAD 69,01 | 343,80K |
| 2026-09-03 | CAD 70,69 | +%4,23 | CAD 70,14 | CAD 71,16 | CAD 68,84 | 367,00K |
| 2026-09-02 | CAD 67,82 | +%3,48 | CAD 67,40 | CAD 68,94 | CAD 66,65 | 603,00K |
| 2026-09-01 | CAD 65,54 | -%3,26 | CAD 64,64 | CAD 67,80 | CAD 64,64 | 357,50K |
| 2026-08-31 | CAD 67,75 | -%0,96 | CAD 68,36 | CAD 68,36 | CAD 66,10 | 323,90K |
| 2026-08-28 | CAD 68,41 | -%5,68 | CAD 72,85 | CAD 72,85 | CAD 67,65 | 540,10K |
| 2026-08-27 | CAD 72,53 | +%2,97 | CAD 70,90 | CAD 72,61 | CAD 70,39 | 430,80K |
| 2026-08-26 | CAD 70,44 | -%2,48 | CAD 70,70 | CAD 71,62 | CAD 69,88 | 292,50K |
| 2026-08-25 | CAD 72,23 | +%2,08 | CAD 69,46 | CAD 72,84 | CAD 69,46 | 340,60K |
| 2026-08-24 | CAD 70,76 | +%1,32 | CAD 70,54 | CAD 71,43 | CAD 69,36 | 458,60K |
| 2026-08-21 | CAD 69,84 | +%0,37 | CAD 70,80 | CAD 71,05 | CAD 68,86 | 1,14M |
| 2026-08-20 | CAD 69,58 | +%3,01 | CAD 66,68 | CAD 70,00 | CAD 66,68 | 788,00K |
| 2026-08-19 | CAD 67,55 | +%8,64 | CAD 65,05 | CAD 67,90 | CAD 64,73 | 721,60K |
| 2026-08-18 | CAD 62,18 | -%3,01 | CAD 62,81 | CAD 64,32 | CAD 62,17 | 704,00K |
| 2026-08-17 | CAD 64,11 | +%1,41 | CAD 63,27 | CAD 65,19 | CAD 62,77 | 462,90K |
| 2026-08-14 | CAD 63,22 | +%4,03 | CAD 61,23 | CAD 63,40 | CAD 61,23 | 501,40K |
| 2026-08-13 | CAD 60,77 | -%2,46 | CAD 61,71 | CAD 61,71 | CAD 59,72 | 436,50K |
| 2026-08-12 | CAD 62,30 | -%0,03 | CAD 63,65 | CAD 63,89 | CAD 61,58 | 691,90K |
| 2026-08-11 | CAD 62,32 | +%1,15 | CAD 61,54 | CAD 62,35 | CAD 61,00 | 614,90K |
| 2026-08-10 | CAD 61,61 | -%1,82 | CAD 61,77 | CAD 61,99 | CAD 58,88 | 988,60K |
| 2026-08-07 | CAD 62,75 | +%4,92 | CAD 60,76 | CAD 63,00 | CAD 59,82 | 1,14M |
| 2026-08-06 | CAD 59,81 | -%1,37 | CAD 59,69 | CAD 61,12 | CAD 59,30 | 598,60K |
| 2026-08-05 | CAD 60,64 | +%7,37 | CAD 59,51 | CAD 60,80 | CAD 58,85 | 814,60K |
| 2026-08-04 | CAD 56,48 | +%4,69 | CAD 55,00 | CAD 57,99 | CAD 54,50 | 694,40K |
| 2026-07-31 | CAD 53,95 | -%4,90 | CAD 55,59 | CAD 56,09 | CAD 53,95 | 592,00K |
| 2026-07-30 | CAD 56,73 | +%3,37 | CAD 56,41 | CAD 56,82 | CAD 54,94 | 449,00K |
| 2026-07-29 | CAD 54,88 | +%1,27 | CAD 54,26 | CAD 55,95 | CAD 53,09 | 639,10K |
| 2026-07-28 | CAD 54,19 | -%1,87 | CAD 54,43 | CAD 54,91 | CAD 53,16 | 779,00K |
| 2026-07-27 | CAD 55,22 | +%1,10 | CAD 55,55 | CAD 56,68 | CAD 53,70 | 295,20K |
| 2026-07-24 | CAD 54,62 | +%2,07 | CAD 53,70 | CAD 55,82 | CAD 53,22 | 539,80K |
| 2026-07-23 | CAD 53,51 | -%4,04 | CAD 53,72 | CAD 54,31 | CAD 52,50 | 632,30K |
| 2026-07-22 | CAD 55,76 | +%1,42 | CAD 56,10 | CAD 58,30 | CAD 55,75 | 615,40K |
| 2026-07-21 | CAD 54,98 | +%4,60 | CAD 54,39 | CAD 55,14 | CAD 53,56 | 442,80K |
| 2026-07-20 | CAD 52,56 | -%0,72 | CAD 52,75 | CAD 53,63 | CAD 52,33 | 429,90K |
| 2026-07-17 | CAD 52,94 | -%0,51 | CAD 52,75 | CAD 53,92 | CAD 52,03 | 512,90K |
| 2026-07-16 | CAD 53,21 | -%2,95 | CAD 53,63 | CAD 54,26 | CAD 52,13 | 387,20K |
| 2026-07-15 | CAD 54,83 | -%0,29 | CAD 54,95 | CAD 55,66 | CAD 53,48 | 254,20K |
| 2026-07-14 | CAD 54,99 | +%3,17 | CAD 55,54 | CAD 56,81 | CAD 54,54 | 421,10K |
| 2026-07-13 | CAD 53,30 | -%1,22 | CAD 53,03 | CAD 53,60 | CAD 52,16 | 427,60K |
| 2026-07-10 | CAD 53,96 | -%0,31 | CAD 53,78 | CAD 54,73 | CAD 52,98 | 377,40K |
| 2026-07-09 | CAD 54,13 | +%0,56 | CAD 54,92 | CAD 55,32 | CAD 53,86 | 499,40K |
| 2026-07-08 | CAD 53,83 | -%5,16 | CAD 54,96 | CAD 56,46 | CAD 52,00 | 506,50K |
| 2026-07-07 | CAD 56,76 | -%5,24 | CAD 59,47 | CAD 59,88 | CAD 56,34 | 317,90K |
| 2026-07-06 | CAD 59,90 | -%3,94 | CAD 61,98 | CAD 61,98 | CAD 59,28 | 415,10K |
| 2026-07-03 | CAD 62,36 | +%4,25 | CAD 60,80 | CAD 63,00 | CAD 60,80 | 144,70K |
| 2026-07-02 | CAD 59,82 | +%5,97 | CAD 57,77 | CAD 60,48 | CAD 57,59 | 670,50K |
| 2026-06-30 | CAD 56,45 | -%0,34 | CAD 56,64 | CAD 56,98 | CAD 55,32 | 448,40K |
| 2026-06-29 | CAD 56,64 | -%0,54 | CAD 56,33 | CAD 56,69 | CAD 54,73 | 297,00K |
| 2026-06-26 | CAD 56,95 | +%2,30 | CAD 56,00 | CAD 58,92 | CAD 55,71 | 447,90K |
| 2026-06-25 | CAD 55,67 | +%2,94 | CAD 55,63 | CAD 56,74 | CAD 54,27 | 522,00K |
| 2026-06-24 | CAD 54,08 | -%4,57 | CAD 54,12 | CAD 56,49 | CAD 53,01 | 655,20K |
| 2026-06-23 | CAD 56,67 | -%4,74 | CAD 56,19 | CAD 58,21 | CAD 56,05 | 531,10K |
| 2026-06-22 | CAD 59,49 | +%2,27 | CAD 58,53 | CAD 59,60 | CAD 57,96 | 415,10K |
| 2026-06-19 | CAD 58,17 | -%4,22 | CAD 59,37 | CAD 59,43 | CAD 57,65 | 949,40K |
| 2026-06-18 | CAD 60,73 | -%3,08 | CAD 62,59 | CAD 64,36 | CAD 59,70 | 708,60K |
| 2026-06-17 | CAD 62,66 | -%0,90 | CAD 62,74 | CAD 65,67 | CAD 62,54 | 1,46M |
| 2026-06-16 | CAD 63,23 | +%2,00 | CAD 62,93 | CAD 63,28 | CAD 61,00 | 603,50K |
| 2026-06-15 | CAD 61,99 | +%8,98 | CAD 60,42 | CAD 63,29 | CAD 59,46 | 843,00K |
| 2026-06-12 | CAD 56,88 | +%2,78 | CAD 56,41 | CAD 59,00 | CAD 55,71 | 1,14M |
| 2026-06-11 | CAD 55,34 | +%6,48 | CAD 51,44 | CAD 56,20 | CAD 51,40 | 624,10K |
| 2026-06-10 | CAD 51,97 | -%5,73 | CAD 52,57 | CAD 54,60 | CAD 51,78 | 706,90K |
| 2026-06-09 | CAD 55,13 | -%1,64 | CAD 56,32 | CAD 56,96 | CAD 53,27 | 660,40K |
| 2026-06-08 | CAD 56,05 | +%0,07 | CAD 56,60 | CAD 57,29 | CAD 55,67 | 475,50K |
| 2026-06-05 | CAD 56,01 | -%9,31 | CAD 59,82 | CAD 60,15 | CAD 55,90 | 797,20K |
| 2026-06-04 | CAD 61,76 | +%2,47 | CAD 61,87 | CAD 62,83 | CAD 61,20 | 557,10K |
| 2026-06-03 | CAD 60,27 | -%2,21 | CAD 60,63 | CAD 60,85 | CAD 59,51 | 349,40K |
| 2026-06-02 | CAD 61,63 | +%0,54 | CAD 62,62 | CAD 62,95 | CAD 59,65 | 389,70K |
| 2026-06-01 | CAD 61,30 | -%3,04 | CAD 61,51 | CAD 62,41 | CAD 59,60 | 264,10K |
| 2026-05-29 | CAD 63,22 | +%3,86 | CAD 60,93 | CAD 64,48 | CAD 60,71 | 874,20K |
| 2026-05-28 | CAD 60,87 | +%3,49 | CAD 59,25 | CAD 61,75 | CAD 57,60 | 387,30K |
| 2026-05-27 | CAD 58,82 | -%4,33 | CAD 59,96 | CAD 60,50 | CAD 58,74 | 564,60K |
| 2026-05-26 | CAD 61,48 | +%0,31 | CAD 59,99 | CAD 61,84 | CAD 58,87 | 308,30K |