EXXRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	78.85	80.50	78.85	80.35	-	0.26%	700
Sep 24, 2026	80.33	80.40	80.00	80.14	80.14	-3.10%	1,267
Sep 22, 2026	82.50	82.70	82.07	82.70	82.70	2.00%	2,932
Sep 21, 2026	80.52	81.08	80.52	81.08	81.08	1.58%	1,061
Sep 18, 2026	81.69	81.69	79.45	79.82	79.82	-2.46%	157,745
Sep 17, 2026	80.82	82.50	80.04	81.83	81.83	0.22%	3,090
Sep 16, 2026	82.03	82.03	81.65	81.65	81.65	1.91%	451
Sep 15, 2026	81.73	81.73	80.12	80.12	80.12	-1.99%	1,823
Sep 14, 2026	81.39	82.14	80.91	81.74	81.74	1.53%	2,015
Sep 11, 2026	82.19	82.19	80.51	80.51	80.51	-2.12%	650
Sep 10, 2026	82.00	82.25	82.00	82.25	82.25	-0.61%	559
Sep 9, 2026	83.80	83.80	82.51	82.76	82.76	-0.36%	1,630
Sep 8, 2026	84.89	84.89	83.05	83.05	83.05	-3.19%	4,503
Sep 4, 2026	85.78	85.78	85.78	85.78	85.78	1.54%	366
Sep 3, 2026	85.20	85.50	84.49	84.49	84.49	1.13%	1,273
Sep 2, 2026	84.04	84.50	83.37	83.54	83.54	-0.15%	1,210
Sep 1, 2026	84.06	84.06	83.48	83.67	83.67	-1.04%	17,359
Aug 31, 2026	84.90	85.04	83.03	84.55	84.55	1.88%	1,760
Aug 28, 2026	85.00	85.00	82.99	82.99	82.99	-0.36%	1,401
Aug 27, 2026	83.31	83.58	83.00	83.29	83.29	0.71%	3,086
Aug 26, 2026	83.14	83.75	82.70	82.70	82.70	-0.96%	2,808
Aug 25, 2026	83.20	83.75	82.77	83.50	83.50	-0.12%	2,126
Aug 24, 2026	83.15	83.75	83.15	83.60	83.60	1.21%	16,361
Aug 21, 2026	82.00	83.26	82.00	82.60	82.60	1.46%	5,946
Aug 20, 2026	80.00	81.82	80.00	81.42	81.42	1.04%	2,557
Aug 19, 2026	81.50	81.50	80.58	80.58	80.58	1.15%	1,806
Aug 18, 2026	80.60	80.60	79.66	79.66	79.66	-1.47%	2,522
Aug 17, 2026	81.70	81.70	80.42	80.85	80.85	0.19%	12,958
Aug 14, 2026	80.70	80.70	80.70	80.70	80.70	0.09%	273
Aug 13, 2026	80.65	82.49	79.69	80.63	80.63	0.97%	2,653
Aug 12, 2026	79.60	79.85	79.60	79.85	79.85	-2.46%	830
Aug 11, 2026	83.54	83.54	81.24	81.86	81.86	0.33%	5,014
Aug 10, 2026	81.26	81.59	80.97	81.59	81.59	0.23%	637
Aug 7, 2026	81.25	81.75	81.00	81.40	81.40	-0.51%	2,810
Aug 6, 2026	80.95	81.82	80.95	81.82	81.82	-0.22%	854
Aug 5, 2026	83.02	83.02	82.00	82.00	82.00	0.30%	1,214
Aug 4, 2026	80.93	82.25	80.14	81.75	81.75	-0.54%	57,143
Aug 3, 2026	82.77	82.77	81.47	82.19	82.19	2.93%	2,142
Jul 31, 2026	80.26	80.26	79.11	79.86	79.86	-0.80%	2,347
Jul 30, 2026	79.97	80.72	79.97	80.50	80.50	0.79%	3,355
Jul 29, 2026	79.00	80.00	79.00	79.87	79.87	0.89%	3,150
Jul 28, 2026	78.67	79.50	78.67	79.16	79.16	1.39%	1,161
Jul 27, 2026	78.59	79.00	78.08	78.08	78.08	-0.03%	7,016
Jul 24, 2026	78.05	78.10	76.94	78.10	78.10	1.20%	3,518
Jul 23, 2026	77.69	77.69	77.18	77.18	77.18	-2.19%	1,293
Jul 22, 2026	79.02	80.20	78.90	78.90	78.90	1.69%	3,815
Jul 21, 2026	78.50	78.50	77.46	77.59	77.59	-0.68%	7,489
Jul 20, 2026	78.50	78.50	78.12	78.12	78.12	-0.69%	1,896
Jul 17, 2026	78.28	78.66	78.25	78.66	78.66	-0.96%	917
Jul 16, 2026	79.46	79.64	79.00	79.42	79.42	0.24%	2,644