Torex Gold Resources Inc

TXG
🏛️ 加拿大 →
63.03
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.26 13.31 13.10 13.15 0.1M
2021-12-30 13.05 13.26 13.00 13.12 0.2M
2021-12-29 13.09 13.15 12.81 13.03 0.3M
2021-12-24 13.38 13.38 13.25 13.32 0.0M
2021-12-23 13.29 13.38 13.06 13.29 0.1M
2021-12-22 13.17 13.27 12.95 13.24 0.2M
2021-12-21 13.10 13.26 12.97 13.22 0.2M
2021-12-20 13.00 13.05 12.74 13.04 0.2M
2021-12-17 12.99 13.29 12.96 13.02 1.1M
2021-12-16 12.33 12.99 12.32 12.90 0.6M
2021-12-15 12.33 12.35 11.79 12.07 0.5M
2021-12-14 12.50 12.62 12.34 12.34 0.4M
2021-12-13 12.66 12.92 12.62 12.74 0.3M
2021-12-10 12.94 12.94 12.68 12.69 0.2M
2021-12-09 13.19 13.24 12.71 12.76 0.4M
2021-12-08 13.08 13.41 13.08 13.35 0.4M
2021-12-07 13.10 13.41 13.07 13.15 0.4M
2021-12-06 13.08 13.33 12.90 13.04 0.2M
2021-12-03 13.17 13.19 12.85 13.08 0.3M
2021-12-02 13.43 13.46 12.86 13.15 0.3M
2021-12-01 14.20 14.24 13.39 13.39 0.4M
2021-11-30 14.14 14.61 13.92 13.99 0.5M
2021-11-29 14.20 14.26 14.01 14.03 0.4M
2021-11-26 14.92 14.92 14.22 14.26 0.2M
2021-11-25 14.96 14.96 14.63 14.64 0.1M
2021-11-24 14.69 14.94 14.65 14.82 0.2M
2021-11-23 15.12 15.29 14.65 14.79 0.6M
2021-11-22 15.37 15.55 15.03 15.35 0.7M
2021-11-19 15.77 16.04 15.58 15.62 0.2M
2021-11-18 16.03 16.29 15.77 15.82 0.3M
2021-11-17 16.26 16.66 16.12 16.18 0.3M
2021-11-16 16.24 16.38 15.87 16.05 0.2M
2021-11-15 16.10 16.34 15.99 16.21 0.2M
2021-11-12 15.89 16.24 15.81 16.10 0.2M
2021-11-11 15.91 16.11 15.77 16.00 0.3M
2021-11-10 15.46 15.67 15.27 15.58 0.4M
2021-11-09 14.67 15.13 14.57 15.08 0.5M
2021-11-08 14.87 15.00 14.50 14.58 0.6M
2021-11-05 14.25 14.83 14.10 14.83 0.3M
2021-11-04 14.69 14.92 14.10 14.14 0.3M
2021-11-03 14.45 14.59 13.80 14.52 0.4M
2021-11-02 14.26 14.43 14.07 14.27 0.2M
2021-11-01 14.46 14.57 14.30 14.38 0.2M
2021-10-29 14.61 14.68 14.35 14.39 0.4M
2021-10-28 14.77 14.79 14.49 14.66 0.2M
2021-10-27 14.93 15.03 14.63 14.71 0.2M
2021-10-26 14.81 14.87 14.58 14.81 0.3M
2021-10-25 14.75 14.97 14.65 14.88 0.2M
2021-10-22 14.57 15.10 14.56 14.63 0.2M
2021-10-21 14.38 14.46 14.25 14.40 0.6M
2021-10-20 14.20 14.51 14.10 14.46 0.3M
2021-10-19 14.54 14.54 13.98 14.13 0.2M
2021-10-18 14.30 14.38 14.04 14.22 0.3M
2021-10-15 13.80 14.49 13.76 14.31 0.5M
2021-10-14 13.82 14.18 13.60 14.15 0.4M
2021-10-13 13.73 14.07 13.57 13.66 0.6M
2021-10-12 13.45 13.81 13.41 13.59 0.5M
2021-10-08 14.00 14.01 13.41 13.49 0.5M
2021-10-07 13.47 13.93 13.42 13.49 0.3M
2021-10-06 13.16 13.74 13.10 13.70 0.5M
2021-10-05 12.78 13.18 12.58 13.13 0.3M
2021-10-04 12.45 12.90 12.36 12.89 0.3M
2021-10-01 12.42 12.73 12.39 12.50 0.2M
2021-09-30 12.36 12.93 12.27 12.66 0.5M
2021-09-29 12.51 12.52 12.21 12.25 0.3M
2021-09-28 12.41 12.75 12.31 12.54 0.4M
2021-09-27 12.68 12.96 12.60 12.61 0.2M
2021-09-24 12.55 12.68 12.34 12.59 0.2M
2021-09-23 13.22 13.22 12.57 12.63 0.3M
2021-09-22 13.24 13.65 13.20 13.25 0.3M
2021-09-21 13.38 13.64 13.17 13.25 0.4M
2021-09-20 13.17 13.25 12.93 13.24 0.3M
2021-09-17 13.28 13.38 13.04 13.33 0.6M
2021-09-16 13.36 13.47 12.97 13.33 0.6M
2021-09-15 13.92 14.09 13.61 13.80 0.5M
2021-09-14 14.23 14.32 13.89 14.02 0.2M
2021-09-13 13.47 14.40 13.34 14.23 0.5M
2021-09-10 13.63 13.79 13.43 13.45 0.5M
2021-09-09 13.73 13.73 13.41 13.66 0.3M
2021-09-08 13.77 13.90 13.52 13.69 0.4M
2021-09-07 13.89 14.16 13.55 13.74 0.4M
2021-09-03 13.66 14.18 13.46 14.09 0.4M
2021-09-02 13.50 13.59 13.32 13.43 0.3M
2021-09-01 14.10 14.10 13.43 13.60 0.4M
2021-08-31 13.74 14.15 13.64 14.10 0.3M
2021-08-30 14.20 14.20 13.66 13.72 0.2M
2021-08-27 13.47 14.19 13.39 14.07 0.4M
2021-08-26 13.25 13.50 13.11 13.50 0.4M
2021-08-25 13.43 13.44 13.14 13.26 0.2M
2021-08-24 13.76 13.76 13.31 13.49 0.2M
2021-08-23 13.26 13.61 13.09 13.54 0.2M
2021-08-20 12.76 13.11 12.73 12.92 0.2M
2021-08-19 13.00 13.00 12.70 12.80 0.2M
2021-08-18 13.20 13.22 12.67 13.04 0.3M
2021-08-17 13.37 13.56 13.05 13.12 0.2M
2021-08-16 13.48 13.64 13.24 13.36 0.2M
2021-08-13 13.30 13.66 13.29 13.45 0.2M
2021-08-12 13.07 13.26 12.67 13.19 0.4M
2021-08-11 13.07 13.31 12.93 13.08 0.3M
2021-08-10 13.33 13.33 12.81 12.87 0.2M
2021-08-09 13.11 13.41 12.78 13.00 0.3M
2021-08-06 13.25 13.52 13.09 13.44 0.4M
2021-08-05 14.23 14.84 13.63 13.65 0.8M
2021-08-04 13.96 14.31 13.30 13.42 0.4M
2021-08-03 13.93 14.20 13.79 13.80 0.3M
2021-07-30 13.84 14.10 13.76 14.03 0.2M
2021-07-29 14.07 14.14 13.79 13.91 0.2M
2021-07-28 13.57 13.77 13.41 13.76 0.2M
2021-07-27 13.74 13.77 13.40 13.65 0.2M
2021-07-26 13.50 13.82 13.35 13.68 0.3M
2021-07-23 13.33 13.51 13.09 13.33 0.3M
2021-07-22 13.82 13.82 13.31 13.44 0.3M
2021-07-21 13.32 13.93 13.18 13.83 0.3M
2021-07-20 13.44 13.77 13.21 13.33 0.4M
2021-07-19 13.65 13.77 13.31 13.38 0.2M
2021-07-16 14.27 14.28 13.61 13.68 0.2M
2021-07-15 14.11 14.31 13.97 14.19 0.2M
2021-07-14 14.31 14.31 14.01 14.16 0.2M
2021-07-13 13.60 14.31 13.59 13.92 0.3M
2021-07-12 13.92 13.99 13.52 13.56 0.4M
2021-07-09 14.00 14.26 13.95 13.98 0.3M
2021-07-08 14.75 14.81 14.04 14.16 0.3M
2021-07-07 14.71 14.84 14.50 14.62 0.2M
2021-07-06 14.91 15.05 14.48 14.64 0.4M
2021-07-05 14.72 14.76 14.53 14.57 0.1M
2021-07-02 14.44 14.65 14.25 14.62 0.3M
2021-06-30 14.26 14.35 14.02 14.28 0.4M
2021-06-29 13.98 14.59 13.75 14.27 0.4M
2021-06-28 14.25 14.39 13.89 14.20 0.4M
2021-06-25 14.70 14.84 14.31 14.31 0.2M
2021-06-24 14.77 14.77 14.42 14.62 0.3M
2021-06-23 15.06 15.17 14.59 14.61 0.5M
2021-06-22 15.33 15.33 14.94 15.00 0.4M
2021-06-21 15.61 15.61 15.13 15.38 0.2M
2021-06-18 15.81 15.93 15.35 15.41 0.6M
2021-06-17 16.18 16.25 15.59 15.68 0.5M
2021-06-16 17.10 17.50 16.68 16.73 0.3M
2021-06-15 17.43 17.44 16.84 17.03 0.2M
2021-06-14 16.82 17.54 16.80 17.25 0.3M
2021-06-11 16.88 17.35 16.86 17.07 0.4M
2021-06-10 16.74 17.13 16.54 17.10 0.2M
2021-06-09 16.71 16.86 16.54 16.64 0.2M
2021-06-08 16.89 16.95 16.67 16.73 0.2M
2021-06-07 17.00 17.11 16.72 17.01 0.2M
2021-06-04 17.24 17.32 16.94 17.07 0.6M
2021-06-03 17.46 17.54 17.00 17.04 0.3M
2021-06-02 18.07 18.09 17.48 17.91 0.4M
2021-06-01 17.95 18.13 17.79 18.02 0.3M
2021-05-31 17.60 17.76 17.38 17.65 0.1M
2021-05-28 17.60 17.71 17.33 17.63 0.4M
2021-05-27 17.96 17.96 17.50 17.50 0.4M
2021-05-26 18.22 18.72 17.89 17.95 0.3M
2021-05-25 17.94 18.25 17.63 18.17 0.2M
2021-05-21 18.42 18.52 17.86 18.09 0.2M
2021-05-20 17.85 18.48 17.76 18.30 0.4M
2021-05-19 17.20 18.24 17.20 17.80 0.4M
2021-05-18 17.50 17.67 17.21 17.42 0.3M
2021-05-17 16.76 17.56 16.67 17.39 0.5M
2021-05-14 16.82 17.10 16.57 16.59 0.3M
2021-05-13 16.10 16.75 16.00 16.71 0.4M
2021-05-12 16.17 16.25 15.85 15.97 0.2M
2021-05-11 16.01 16.28 15.63 16.17 0.3M
2021-05-10 17.07 17.14 16.19 16.21 0.2M
2021-05-07 16.47 17.04 16.47 16.78 0.4M
2021-05-06 15.89 16.56 15.81 16.24 0.2M
2021-05-05 15.99 16.05 15.63 15.76 0.2M
2021-05-04 16.00 16.53 15.73 15.86 0.4M
2021-05-03 15.32 16.06 15.11 16.00 0.3M
2021-04-30 15.35 15.42 14.88 14.88 0.3M
2021-04-29 15.80 15.80 15.23 15.36 0.3M
2021-04-28 15.85 16.06 15.68 15.92 0.2M
2021-04-27 16.50 16.50 15.93 15.95 0.2M
2021-04-26 16.58 16.66 16.29 16.45 0.4M
2021-04-23 17.25 17.25 16.40 16.58 0.4M
2021-04-22 17.75 17.82 16.98 17.04 0.4M
2021-04-21 17.75 18.06 17.57 17.84 0.4M
2021-04-20 17.56 17.81 17.45 17.68 0.3M
2021-04-19 17.69 17.85 17.52 17.60 0.3M
2021-04-16 17.90 17.93 17.58 17.67 0.2M
2021-04-15 17.17 17.88 17.17 17.61 0.2M
2021-04-14 17.37 17.50 16.93 16.96 0.1M
2021-04-13 17.54 17.68 17.13 17.39 0.2M
2021-04-12 17.65 17.65 17.00 17.10 0.3M
2021-04-09 17.14 17.72 16.99 17.58 0.3M
2021-04-08 17.20 17.63 17.20 17.51 0.3M
2021-04-07 17.38 17.38 16.80 16.85 0.2M
2021-04-06 16.92 17.53 16.57 17.36 0.2M
2021-04-05 16.97 16.97 16.47 16.78 0.2M
2021-04-01 16.11 16.89 15.96 16.77 0.2M
2021-03-31 15.72 16.29 15.52 15.87 0.3M
2021-03-30 15.80 16.01 15.60 15.75 0.2M
2021-03-29 15.91 16.29 15.75 16.26 0.2M
2021-03-26 15.80 16.39 15.69 16.32 0.2M
2021-03-25 16.18 16.30 15.63 15.80 0.3M
2021-03-24 16.26 16.55 16.16 16.25 0.2M
2021-03-23 16.80 16.81 16.07 16.25 0.2M
2021-03-22 17.08 17.25 16.82 16.82 0.2M
2021-03-19 17.04 17.38 16.79 17.18 0.8M
2021-03-18 16.63 17.20 16.40 16.93 0.3M
2021-03-17 15.86 17.12 15.67 17.02 0.5M
2021-03-16 16.31 16.31 15.74 15.91 0.3M
2021-03-15 16.58 16.75 16.09 16.32 0.4M
2021-03-12 15.85 16.52 15.85 16.44 0.3M
2021-03-11 16.31 16.47 15.92 16.27 0.4M
2021-03-10 16.32 16.50 16.00 16.19 0.2M
2021-03-09 16.10 16.80 16.09 16.31 0.4M
2021-03-08 15.90 16.16 15.52 15.63 0.2M
2021-03-05 15.79 16.10 15.53 16.09 0.3M
2021-03-04 15.38 16.16 15.38 15.63 0.3M
2021-03-03 15.10 15.55 14.81 15.44 0.4M
2021-03-02 15.04 15.98 15.04 15.74 0.4M
2021-03-01 15.67 15.89 14.93 14.99 0.3M
2021-02-26 15.76 15.92 15.15 15.42 0.4M
2021-02-25 16.22 16.92 15.93 15.98 0.6M
2021-02-24 15.68 16.84 15.65 16.64 0.5M
2021-02-23 15.97 16.14 15.32 15.62 0.3M
2021-02-22 15.23 16.29 15.15 16.24 0.6M
2021-02-19 15.22 15.36 14.88 15.03 0.3M
2021-02-18 15.67 15.80 15.12 15.17 0.2M
2021-02-17 16.07 16.09 15.27 15.58 0.5M
2021-02-16 16.36 16.63 16.06 16.23 0.3M
2021-02-12 16.36 16.87 16.18 16.57 0.2M
2021-02-11 17.17 17.17 16.41 16.56 0.3M
2021-02-10 17.50 17.50 16.84 17.10 0.2M
2021-02-09 17.75 17.87 17.14 17.38 0.3M
2021-02-08 17.88 17.90 17.43 17.62 0.4M
2021-02-05 17.10 17.70 16.87 17.67 0.3M
2021-02-04 16.67 17.08 16.22 16.96 0.6M
2021-02-03 16.88 17.26 16.72 17.15 0.3M
2021-02-02 16.56 17.34 16.29 16.93 0.4M
2021-02-01 17.71 17.84 16.85 17.05 0.5M
2021-01-29 17.46 17.71 16.80 16.84 0.4M
2021-01-28 17.03 17.92 16.73 17.00 0.4M
2021-01-27 17.05 17.30 16.47 16.54 0.4M
2021-01-26 17.30 17.55 17.14 17.16 0.2M
2021-01-25 17.49 17.66 17.09 17.32 0.3M
2021-01-22 17.14 17.55 16.90 17.43 0.4M
2021-01-21 18.06 18.06 17.19 17.57 0.5M
2021-01-20 17.98 18.18 17.54 18.08 0.2M
2021-01-19 17.51 17.83 17.27 17.78 0.2M
2021-01-18 17.26 17.92 17.25 17.51 0.3M
2021-01-15 17.76 17.98 17.17 17.20 0.4M
2021-01-14 18.36 19.08 17.82 17.90 0.5M
2021-01-13 19.32 19.38 18.31 18.35 0.5M
2021-01-12 19.34 19.47 19.06 19.30 0.6M
2021-01-11 18.79 19.48 18.61 19.35 0.4M
2021-01-08 20.69 20.69 18.92 19.00 0.6M
2021-01-07 20.34 20.87 20.30 20.67 0.3M
2021-01-06 20.30 20.35 19.76 20.31 0.3M
2021-01-05 20.95 20.95 20.35 20.47 0.4M
2021-01-04 19.94 20.79 19.70 20.71 0.4M