XAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	35.31	35.33	35.29	35.30	35.30	0.40%	1,608
Jun 5, 2025	35.32	35.32	35.11	35.16	35.16	-0.35%	1,637
Jun 4, 2025	35.20	35.28	35.20	35.28	35.28	0.19%	1,599
Jun 3, 2025	35.19	35.21	35.15	35.21	35.21	0.24%	1,955
Jun 2, 2025	35.03	35.14	35.03	35.13	35.13	0.20%	1,697
May 30, 2025	35.06	35.09	34.91	35.06	35.06	0.01%	8,320
May 29, 2025	35.04	35.10	35.04	35.05	35.05	0.14%	2,865
May 28, 2025	35.05	35.05	35.00	35.00	35.00	-0.15%	1,427
May 27, 2025	35.03	35.06	35.01	35.06	35.06	0.88%	2,311
May 23, 2025	34.74	34.84	34.74	34.75	34.75	-0.32%	3,722
May 22, 2025	34.91	34.92	34.86	34.86	34.86	-0.05%	1,627
May 21, 2025	35.04	35.05	34.86	34.88	34.88	-0.43%	3,963
May 20, 2025	34.95	35.10	34.95	35.03	35.03	-0.17%	5,857
May 19, 2025	34.85	35.13	34.85	35.09	35.09	0.03%	296,061
May 16, 2025	35.00	35.12	35.00	35.08	35.08	0.24%	4,909
May 15, 2025	34.85	35.02	34.85	34.99	34.99	0.13%	6,023
May 14, 2025	34.95	34.97	34.89	34.95	34.95	0.02%	1,996
May 13, 2025	34.88	34.99	34.88	34.94	34.94	0.34%	18,428
May 12, 2025	34.67	34.84	34.67	34.82	34.82	1.50%	11,002
May 9, 2025	34.34	34.34	34.27	34.31	34.31	-	2,246
May 8, 2025	34.38	34.48	34.31	34.31	34.31	0.30%	2,474
May 7, 2025	34.12	34.20	34.07	34.20	34.20	0.17%	2,693
May 6, 2025	34.15	34.22	34.09	34.15	34.15	-0.32%	5,621
May 5, 2025	34.24	34.36	34.24	34.25	34.25	-0.23%	12,536
May 2, 2025	34.24	34.40	34.24	34.33	34.33	0.63%	1,887
May 1, 2025	34.16	34.29	34.05	34.12	34.12	0.30%	8,796
Apr 30, 2025	33.64	34.02	33.60	34.02	34.02	0.12%	2,033
Apr 29, 2025	33.90	33.98	33.90	33.98	33.98	0.27%	2,306
Apr 28, 2025	33.85	33.89	33.71	33.89	33.89	0.13%	8,632
Apr 25, 2025	33.64	33.87	33.64	33.84	33.84	0.43%	13,981
Apr 24, 2025	33.49	33.71	33.49	33.70	33.70	0.99%	2,047
Apr 23, 2025	33.58	33.58	33.32	33.37	33.37	0.99%	4,208
Apr 22, 2025	32.89	33.04	32.88	33.04	33.04	1.34%	1,189
Apr 21, 2025	32.82	32.82	32.42	32.60	32.60	-1.27%	4,062
Apr 17, 2025	33.09	33.15	33.02	33.02	33.02	0.15%	283,211
Apr 16, 2025	33.33	33.33	32.91	32.97	32.97	-1.28%	8,878
Apr 15, 2025	33.47	33.54	33.37	33.40	33.40	-0.06%	4,564
Apr 14, 2025	33.45	33.53	33.26	33.42	33.42	0.71%	4,461
Apr 11, 2025	32.97	33.18	32.75	33.18	33.18	1.10%	10,989
Apr 10, 2025	33.03	33.08	32.35	32.82	32.82	-2.08%	1,784
Apr 9, 2025	31.95	33.56	31.67	33.52	33.52	5.43%	14,501
Apr 8, 2025	32.82	32.87	31.67	31.79	31.79	-1.13%	4,543
Apr 7, 2025	31.86	32.85	31.86	32.15	32.15	-0.10%	23,183
Apr 4, 2025	32.49	32.61	32.19	32.19	32.19	-3.55%	4,355
Apr 3, 2025	33.54	33.57	33.37	33.37	33.37	-2.51%	5,147
Apr 2, 2025	34.04	34.26	34.04	34.23	34.23	0.41%	1,376
Apr 1, 2025	33.95	34.14	33.95	34.09	34.09	-0.03%	1,120
Mar 31, 2025	33.87	34.10	33.87	34.10	34.10	0.38%	4,454
Mar 28, 2025	34.20	34.20	33.94	33.97	33.97	-0.91%	11,792
Mar 27, 2025	34.33	34.41	34.27	34.28	34.28	-0.25%	12,998