Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Torex Gold Resources Inc (73GN.SG)

Compare
22.12
-1.22
(-5.23%)
At close: February 21 at 9:32:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202523.3823.3822.1222.1222.12-
Feb 20, 202522.3823.3422.3823.3423.34-
Feb 19, 202523.0823.1422.3022.3622.36-
Feb 18, 202522.7022.9622.7022.8622.86-
Feb 17, 202522.5022.5022.3822.3822.38450
Feb 14, 202523.0223.0222.7622.8222.82-
Feb 13, 202522.8623.3222.5022.9222.9218
Feb 12, 202522.8222.8222.5622.6222.62-
Feb 11, 202522.4622.8422.2422.8422.84-
Feb 10, 202522.5222.8222.5222.6422.64-
Feb 7, 202522.1822.2622.0022.1022.10-
Feb 6, 202522.1222.1621.8422.0222.02-
Feb 5, 202521.5022.4221.5021.9821.98-
Feb 4, 202520.9021.4420.9021.4421.44275
Feb 3, 202520.1220.9820.1220.8020.80380
Jan 31, 202520.4620.4620.2820.2820.28-
Jan 30, 202519.7920.4019.7920.4020.40-
Jan 29, 202519.3519.6619.3519.6619.66-
Jan 28, 202519.3519.3919.3519.3919.39-
Jan 27, 202519.8420.2019.8420.2020.20500
Jan 24, 202519.4219.4219.4219.4219.42-
Jan 23, 202519.3119.3118.8119.1819.18-
Jan 22, 202519.5019.5719.4419.5719.57-
Jan 21, 202518.7719.4618.7719.4619.46-
Jan 20, 202518.6818.9418.4018.6818.6855
Jan 17, 202518.5518.6018.0618.6018.60-
Jan 16, 202519.3619.4719.2119.2719.27-
Jan 15, 202519.4619.5019.3519.3519.35-
Jan 14, 202519.2419.6219.1619.3619.36-
Jan 13, 202519.3619.3719.1119.1719.17-
Jan 10, 202519.5419.6819.2019.2019.20-
Jan 9, 202519.4719.5119.4719.5119.51-
Jan 8, 202518.8818.8818.8818.8818.88-
Jan 7, 202518.8018.8018.7818.7818.78-
Jan 6, 202519.1019.1018.5018.6718.67-
Jan 3, 202519.6819.6819.0919.0919.09-
Jan 2, 202518.9119.5318.8819.5319.53-
Dec 30, 202418.7618.7618.7218.7618.76-
Dec 27, 202418.8118.8318.1918.4118.41-
Dec 23, 202418.7418.7418.4818.4818.48-
Dec 20, 202419.0819.1918.9519.1919.1970
Dec 19, 202419.4419.4419.1319.1319.13-
Dec 18, 202417.8819.8817.8819.8819.88401
Dec 17, 202418.0418.2617.7717.8517.85-
Dec 16, 202418.0418.2617.7717.7717.77-
Dec 13, 202418.5618.8117.8718.0418.041,750
Dec 12, 202418.4618.4618.1618.3818.38-
Dec 11, 202418.8718.9618.3918.3918.39-
Dec 10, 202419.9019.9018.9118.9718.97-
Dec 9, 202418.7919.8718.7519.6819.681,100
Dec 6, 202421.3221.3218.2618.7118.712,500
Dec 5, 202421.4421.4421.4421.4421.44-
Dec 4, 202420.9221.4220.9021.4221.42450
Dec 3, 202419.9020.7219.7920.7220.72-
Dec 2, 202419.7519.9019.4519.6119.61-
Nov 29, 202420.1220.1219.9519.9519.95-
Nov 28, 202419.6419.8419.6419.8319.83-
Nov 27, 202419.3919.7019.3419.6119.61-
Nov 26, 202419.1419.4718.8919.4019.40-
Nov 25, 202420.8021.2020.8021.2021.201,518
Nov 22, 202421.3421.5820.9621.1621.16200
Nov 21, 202420.2620.9220.2020.9220.92-
Nov 20, 202419.7920.2819.7920.0220.02300
Nov 19, 202419.2919.5719.2419.3919.39-
Nov 18, 202418.6219.2218.6019.2219.22-
Nov 15, 202418.6018.6318.4318.5518.55-
Nov 14, 202418.4118.7918.3718.5618.56190
Nov 13, 202418.7918.8018.4618.6418.64-
Nov 12, 202418.7318.9118.5418.5418.54-
Nov 11, 202419.7119.7218.6718.8418.84-
Nov 8, 202420.2620.2619.6319.7919.79100
Nov 7, 202418.9720.4418.9320.4420.4450
Nov 6, 202419.3719.4518.8318.9618.96-
Nov 5, 202419.3619.3719.0919.1419.14-
Nov 4, 202419.8119.9419.3019.3019.3050
Nov 1, 202419.7919.7919.6219.6219.62-
Oct 31, 202419.8419.8419.1319.8019.80-
Oct 30, 202420.1420.1419.3819.8219.82-
Oct 29, 202419.8019.8419.7219.7819.78-
Oct 28, 202419.7919.7919.5619.6519.65-
Oct 25, 202420.4420.4619.7119.7119.71-
Oct 24, 202420.6020.8419.9420.3020.30-
Oct 23, 202420.7020.7820.2620.3420.34300
Oct 22, 202420.5221.1220.2620.6420.64127
Oct 21, 202420.5221.1220.3220.3220.32127
Oct 18, 202419.8720.6419.8020.6420.64-
Oct 17, 202419.6020.0619.5719.7019.70-
Oct 16, 202419.6919.8119.5019.6219.62-
Oct 15, 202419.1419.6219.1219.3519.35-
Oct 14, 202419.2319.2719.1719.1719.17-
Oct 11, 202419.2719.3719.1319.1719.17-
Oct 10, 202417.7219.0017.6818.9718.97-
Oct 9, 202417.4917.5517.3617.5517.55-
Oct 8, 202417.3217.3516.8917.3517.35-
Oct 7, 202417.5017.6217.0217.1517.15-
Oct 4, 202417.3217.8317.1917.5417.54-
Oct 3, 202417.0717.1116.8517.1117.11-
Oct 2, 202417.2217.2816.9316.9316.93-
Oct 1, 202417.0917.2717.0917.2017.20-
Sep 30, 202417.1317.1316.7516.9516.95-
Sep 27, 202418.0018.0017.0117.0117.01-
Sep 26, 202417.7217.8617.7217.8617.86-
Sep 25, 202417.6017.7517.6017.7017.70-
Sep 24, 202416.8417.7216.7517.7217.72-
Sep 23, 202416.8417.0416.3916.9016.9025
Sep 20, 202416.5516.8116.5516.6416.64-
Sep 19, 202417.1317.1316.3616.4616.46-
Sep 18, 202417.1817.2416.8316.8316.83-
Sep 17, 202416.9917.2616.9817.1017.10-
Sep 16, 202417.0517.0516.6816.9716.97-
Sep 13, 202417.0417.2616.9716.9716.97-
Sep 12, 202416.3417.1616.3217.0517.05-
Sep 11, 202416.5316.6215.9716.2016.20-
Sep 10, 202416.0716.4016.0316.4016.40-
Sep 9, 202415.6915.9815.6915.9815.98-
Sep 6, 202416.5016.5215.7015.7015.70-
Sep 5, 202415.9716.5015.9716.5016.5040
Sep 4, 202416.6416.6415.9715.9715.97-
Sep 3, 202417.2117.2616.3816.5416.54-
Sep 2, 202417.2617.2717.2517.2617.26-
Aug 30, 202417.3317.5717.1817.1817.18-
Aug 29, 202417.4517.4916.6017.2517.2515
Aug 28, 202417.4517.4916.6016.9816.98-
Aug 27, 202417.5617.6817.3417.5117.51-
Aug 26, 202417.4617.5717.2717.5217.52-
Aug 23, 202417.1717.3517.1717.3517.35-
Aug 22, 202417.2117.2116.9617.0517.05-
Aug 21, 202416.9817.2316.8617.2317.23100
Aug 20, 202416.3316.9816.3316.9816.98-
Aug 19, 202415.5016.3315.5016.3216.32-
Aug 16, 202415.2815.4115.2815.3615.36-
Aug 15, 202415.4715.6115.3715.4215.42-
Aug 14, 202415.4015.4215.2215.2915.29-
Aug 13, 202415.0715.4315.0715.4315.43-
Aug 12, 202414.3314.4914.3314.4514.45-
Aug 9, 202413.6614.0813.6614.0814.08-
Aug 8, 202413.3113.3113.1713.3013.30-
Aug 7, 202413.0513.2213.0513.0513.05-
Aug 6, 202413.1713.2012.4612.6012.60-
Aug 5, 202413.5413.5412.9313.0613.06-
Aug 2, 202414.3914.3913.5513.5513.55-
Aug 1, 202414.5214.5914.2114.2114.21-
Jul 31, 202413.9114.6213.9114.6214.62-
Jul 30, 202414.1614.1713.6213.9013.90-
Jul 29, 202414.1314.2013.7413.8813.88-
Jul 26, 202413.9914.0013.9913.9913.99-
Jul 25, 202413.9914.0013.7013.9413.94-
Jul 24, 202414.6714.7714.6614.7714.77-
Jul 23, 202414.6114.7314.5314.6114.61-
Jul 22, 202414.7514.7514.3914.4814.48-
Jul 19, 202414.9014.9014.7514.8214.8270
Jul 18, 202415.0115.0714.8714.8714.87-
Jul 17, 202415.3415.3514.9314.9314.93-
Jul 16, 202415.0715.3415.0715.2615.26-
Jul 15, 202415.3615.4415.0715.0715.07-
Jul 12, 202415.5215.5215.3015.4215.42-
Jul 11, 202415.3115.6015.2315.5515.55500
Jul 10, 202415.2015.4815.1715.2115.21100
Jul 9, 202414.9715.0614.9114.9414.94-
Jul 8, 202414.8314.9314.6014.9314.93400
Jul 5, 202414.9715.0414.9715.0415.04-
Jul 4, 202414.8314.9514.6114.8714.87100
Jul 3, 202414.3114.8414.3114.8014.80-
Jul 2, 202414.2414.2714.1714.1714.17-
Jul 1, 202414.3614.3814.2314.2514.25-
Jun 28, 202414.1114.3014.1114.2714.27-
Jun 27, 202413.9714.2313.9714.2314.23-
Jun 26, 202414.2614.2913.9213.9513.95-
Jun 25, 202414.3514.4514.2214.2214.22-
Jun 24, 202414.5314.5314.2614.3914.39-
Jun 21, 202414.2814.4514.0814.4514.45-
Jun 20, 202414.0114.1013.9714.1014.10-
Jun 19, 202413.8513.9113.7313.7313.73-
Jun 18, 202413.8813.9213.7613.8513.85-
Jun 17, 202413.8613.8613.6613.8513.85-
Jun 14, 202413.8814.0413.7513.7513.75-
Jun 13, 202414.0714.1613.7713.7713.77-
Jun 12, 202414.2014.2314.1414.2314.23-
Jun 11, 202414.3714.4314.1114.1114.11-
Jun 10, 202414.2114.4313.8514.4314.43-
Jun 7, 202415.0615.0614.1914.1914.19-
Jun 6, 202414.3215.0214.2515.0215.02-
Jun 5, 202413.9514.0413.9114.0214.02-
Jun 4, 202414.4214.4214.2714.3514.35-
Jun 3, 202414.3914.4514.2114.2214.22-
May 31, 202414.2814.3214.2214.2614.26-
May 30, 202413.9214.1613.9214.1614.16-
May 29, 202414.3914.3913.9113.9113.91-
May 28, 202413.9114.2913.9114.2214.22-
May 27, 202413.6613.8613.6613.8013.80-
May 24, 202413.4713.6113.4713.5213.52-
May 23, 202413.6213.6513.4213.4313.43-
May 22, 202414.6414.6413.7713.7713.77-
May 21, 202414.5414.7114.5014.5914.59-
May 20, 202414.8614.8614.4914.6114.61180
May 17, 202414.1514.6514.1514.4714.47-
May 16, 202414.0014.0413.7313.9513.95-
May 15, 202413.7714.0113.6214.0114.01-
May 14, 202413.4413.9913.4413.9913.9950
May 13, 202414.0814.0813.4113.4813.48-
May 10, 202414.1414.3114.0214.1114.11-
May 9, 202413.0113.0113.0013.0013.00-
May 8, 202412.8812.9412.7612.8812.88-
May 7, 202412.8012.8212.7412.7412.74-
May 6, 202412.9013.0212.9012.9812.98-
May 3, 202413.0313.0612.6312.7112.71-
May 2, 202413.2213.2213.0313.0313.03-
Apr 30, 202413.7813.7813.1013.1013.10-
Apr 29, 202413.4813.9113.4713.6413.64-
Apr 26, 202413.4313.5513.4213.4213.42-
Apr 25, 202413.1813.3213.0613.2513.25400
Apr 24, 202413.3513.3713.0813.1113.11-
Apr 23, 202413.2313.4113.1313.3413.34-
Apr 22, 202413.7413.7413.3013.5813.58-
Apr 19, 202413.4813.9413.3613.7613.76-
Apr 18, 202413.3913.4613.2313.4213.42-
Apr 17, 202413.1313.5413.1213.3313.33-
Apr 16, 202413.1813.2512.8713.1413.14100
Apr 15, 202413.4213.4312.8913.0413.04-
Apr 12, 202413.3913.9213.3913.4013.40-
Apr 11, 202413.3813.3913.0013.1613.16-
Apr 10, 202413.5413.5713.1813.1813.18-
Apr 9, 202413.4213.5613.1713.4213.42-
Apr 8, 202413.4813.5313.0913.2413.24-
Apr 5, 202413.2313.2713.2113.2413.24-
Apr 4, 202413.6813.7013.3813.5813.58-
Apr 3, 202413.3913.4813.2313.2313.23-
Apr 2, 202413.5613.5613.5113.5113.51-
Mar 28, 202412.9813.2812.9813.2213.22-
Mar 27, 202412.1712.7312.1712.7312.73100
Mar 26, 202412.4112.4112.2112.2112.21-
Mar 25, 202412.2912.4312.2412.4112.41188
Mar 22, 202412.4512.4512.1512.1512.15200
Mar 21, 202412.7812.9012.4512.5912.59-
Mar 20, 202412.0112.0211.8912.0212.02-
Mar 19, 202412.3912.3911.9411.9411.94-
Mar 18, 202412.3712.4412.2012.3612.36-
Mar 15, 202412.2912.4112.2212.4112.41-
Mar 14, 202412.1712.1912.0812.0812.08-
Mar 13, 202411.6712.2611.6712.1512.15426
Mar 12, 202411.7211.7411.5111.6811.68-
Mar 11, 202411.9812.0011.6211.8111.81-
Mar 8, 202411.8912.0911.8912.0712.07-
Mar 7, 202411.6511.8011.5411.7811.78-
Mar 6, 202411.6111.8211.5211.5211.52-
Mar 5, 202410.9111.4510.8811.4511.45-
Mar 4, 202410.2610.8610.2610.8610.86-
Mar 1, 20249.639.819.499.819.81-
Feb 29, 20249.369.429.229.429.42-
Feb 28, 20249.189.219.119.179.17-
Feb 27, 20249.139.169.109.129.12-
Feb 26, 20249.269.279.059.089.08-
Feb 23, 20249.449.479.079.349.34-
Feb 22, 20249.659.659.509.509.50-
Feb 21, 20249.559.569.259.259.25-